Robotics Artificial Intelligence Direxion (NY: UBOT )

53.30 USD -1.66 (-3.02%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 134.97 134.97 126.85 130.39 14,900 -5.29(-3.90%)
Jul 30, 2020 131.82 136.67 128.03 135.68 21,483 -3.41(-2.45%)
Jul 29, 2020 136.32 139.09 135.82 139.09 6,307 +3.70(+2.73%)
Jul 28, 2020 139.55 139.55 135.39 135.39 11,778 -4.89(-3.48%)
Jul 27, 2020 136.59 140.52 134.91 140.28 16,212 +8.40(+6.37%)
Jul 24, 2020 132.93 133.73 130.00 131.87 7,300 -3.69(-2.72%)
Jul 23, 2020 138.16 141.16 133.66 135.56 17,861 -1.71(-1.24%)
Jul 22, 2020 135.23 137.31 133.95 137.27 7,113 +3.06(+2.28%)
Jul 21, 2020 135.00 136.87 134.18 134.20 7,657 +0.30(+0.23%)
Jul 20, 2020 130.87 134.18 129.20 133.90 6,664 +4.18(+3.22%)
Jul 17, 2020 125.90 129.72 125.90 129.72 6,100 +5.42(+4.36%)
Jul 16, 2020 126.26 126.26 123.51 124.30 8,659 -6.38(-4.88%)
Jul 15, 2020 128.46 131.69 127.55 130.68 11,966 +7.17(+5.81%)
Jul 14, 2020 117.02 123.51 116.15 123.51 10,236 +5.91(+5.03%)
Jul 13, 2020 125.23 126.42 117.45 117.60 27,397 -7.73(-6.17%)
Jul 10, 2020 124.00 125.33 122.07 125.33 10,400 +4.25(+3.51%)
Jul 09, 2020 123.99 123.99 117.54 121.08 15,426 -0.47(-0.39%)
Jul 08, 2020 120.48 121.55 119.53 121.55 5,920 +3.21(+2.71%)
Jul 07, 2020 119.40 122.77 117.93 118.34 15,085 -3.16(-2.60%)
Jul 06, 2020 119.10 121.80 119.10 121.50 14,147 +8.51(+7.53%)
Jul 02, 2020 113.79 115.10 112.72 112.99 12,300 +0.67(+0.60%)
Jul 01, 2020 112.36 113.38 111.46 112.32 10,007 +1.05(+0.94%)
Jun 30, 2020 108.71 112.08 108.68 111.27 16,396 +2.19(+2.01%)
Jun 29, 2020 105.83 109.21 104.33 109.08 16,466 +2.92(+2.75%)
Jun 26, 2020 111.50 111.50 105.54 106.16 21,100 -7.01(-6.19%)
Jun 25, 2020 107.50 113.17 106.10 113.17 18,102 +6.83(+6.42%)
Jun 24, 2020 112.72 112.72 104.30 106.34 19,020 -7.07(-6.23%)
Jun 23, 2020 114.01 116.54 113.00 113.41 17,943 +1.04(+0.93%)
Jun 22, 2020 107.39 112.41 107.39 112.37 8,688 +4.60(+4.26%)
Jun 19, 2020 113.29 113.29 107.77 107.77 14,100 -0.35(-0.32%)
Jun 18, 2020 108.12 109.67 106.99 108.12 15,866 -2.68(-2.42%)
Jun 17, 2020 110.00 112.88 109.76 110.80 18,381 +3.90(+3.65%)
Jun 16, 2020 111.01 111.01 103.46 106.90 21,556 +4.44(+4.33%)
Jun 15, 2020 95.00 102.46 91.54 102.46 31,019 +1.65(+1.64%)
Jun 12, 2020 101.48 105.09 95.67 100.81 23,900 +5.27(+5.52%)
Jun 11, 2020 105.75 108.63 95.42 95.54 48,731 -19.68(-17.08%)
Jun 10, 2020 116.16 117.01 114.00 115.22 15,883 -0.44(-0.38%)
Jun 09, 2020 109.35 115.79 109.35 115.66 18,268 +1.24(+1.08%)
Jun 08, 2020 114.10 114.46 110.06 114.42 33,474 +0.32(+0.28%)
Jun 05, 2020 114.23 116.40 113.04 114.10 36,200 +4.38(+3.99%)
Jun 04, 2020 109.23 112.03 108.02 109.72 21,108 -2.60(-2.31%)
Jun 03, 2020 110.92 112.32 109.15 112.32 24,548 +3.13(+2.87%)
Jun 02, 2020 110.00 110.00 107.34 109.19 16,442 +0.01(+0.01%)
Jun 01, 2020 105.55 109.18 99.12 109.18 16,486 +5.68(+5.49%)
May 29, 2020 102.25 103.54 98.11 103.50 27,100 -1.12(-1.07%)
May 28, 2020 103.82 109.64 103.00 104.62 50,750 +2.33(+2.28%)
May 27, 2020 103.98 104.99 96.00 102.29 37,204 +0.40(+0.39%)
May 26, 2020 104.48 104.48 101.00 101.89 38,941 +5.99(+6.25%)
May 22, 2020 91.81 95.90 91.04 95.90 16,600 +4.55(+4.98%)
May 21, 2020 95.86 95.86 91.35 91.35 24,934 -4.07(-4.26%)
May 20, 2020 94.91 96.94 93.72 95.42 29,686 +7.33(+8.32%)
May 19, 2020 89.00 91.70 87.82 88.09 14,106 -1.04(-1.17%)
May 18, 2020 86.06 89.38 85.00 89.13 27,130 +10.13(+12.82%)
May 15, 2020 74.93 79.00 74.93 79.00 20,700 +3.89(+5.17%)
May 14, 2020 73.40 75.32 69.38 75.11 23,969 -2.29(-2.96%)
May 13, 2020 79.76 81.51 75.64 77.40 23,300 +0.07(+0.09%)
May 12, 2020 83.78 83.78 77.33 77.33 30,062 -5.24(-6.34%)
May 11, 2020 78.63 82.95 78.63 82.57 17,599 +2.91(+3.66%)
May 08, 2020 79.21 79.65 77.80 79.65 22,500 +3.43(+4.50%)
May 07, 2020 73.99 76.56 73.99 76.22 23,989 +6.37(+9.12%)
May 06, 2020 71.84 71.84 69.25 69.85 11,414 +0.20(+0.29%)
May 05, 2020 70.48 71.80 69.08 69.65 20,731 +2.70(+4.04%)
May 04, 2020 64.00 67.00 64.00 66.94 11,090 +0.95(+1.44%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.