Skip to main content

Robotics Artificial Intelligence 3X Direxion (NY: UBOT )

24.95 +0.11 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 46.47 46.61 45.77 45.63 5,617 -0.32(-0.70%)
Sep 29, 2021 47.40 47.41 45.95 45.95 16,820 -0.84(-1.80%)
Sep 28, 2021 48.65 48.65 46.76 46.80 22,536 -3.69(-7.30%)
Sep 27, 2021 50.74 50.88 49.10 50.48 14,306 -1.23(-2.39%)
Sep 24, 2021 52.18 52.18 51.33 51.72 16,265 -1.61(-3.02%)
Sep 23, 2021 51.91 53.41 51.91 53.32 18,190 +2.01(+3.92%)
Sep 22, 2021 51.51 51.64 50.96 51.32 9,380 +0.00(+0.00%)
Sep 21, 2021 51.08 51.88 50.66 51.32 18,538 +1.30(+2.59%)
Sep 20, 2021 49.50 50.50 48.96 50.02 31,563 -2.19(-4.20%)
Sep 17, 2021 51.92 52.65 51.67 52.21 9,638 -0.04(-0.08%)
Sep 16, 2021 51.88 52.37 51.51 52.25 7,368 -0.31(-0.60%)
Sep 15, 2021 51.62 52.71 51.36 52.57 9,703 +1.37(+2.67%)
Sep 14, 2021 52.38 52.38 51.08 51.20 9,993 -0.54(-1.04%)
Sep 13, 2021 52.10 52.10 50.84 51.74 9,747 +0.92(+1.81%)
Sep 10, 2021 52.58 53.16 50.82 50.82 13,174 -1.26(-2.41%)
Sep 09, 2021 51.13 52.39 51.13 52.08 10,330 +1.10(+2.16%)
Sep 08, 2021 51.94 51.94 50.21 50.98 14,448 -0.99(-1.91%)
Sep 07, 2021 51.34 52.40 51.12 51.97 25,009 +0.87(+1.70%)
Sep 03, 2021 49.48 51.39 49.48 51.10 26,297 +2.31(+4.73%)
Sep 02, 2021 48.27 49.44 48.22 48.79 7,727 +0.81(+1.69%)
Sep 01, 2021 46.92 48.07 46.92 47.98 17,932 +1.53(+3.30%)
Aug 31, 2021 46.51 46.80 45.87 46.45 9,702 +0.19(+0.42%)
Aug 30, 2021 46.97 46.97 45.99 46.25 9,944 -0.42(-0.89%)
Aug 27, 2021 45.17 46.75 45.17 46.67 14,181 +1.53(+3.39%)
Aug 26, 2021 45.27 45.64 44.97 45.14 3,558 -0.26(-0.58%)
Aug 25, 2021 45.62 45.77 45.32 45.40 6,873 -0.45(-0.97%)
Aug 24, 2021 44.25 46.20 44.25 45.85 43,117 +1.77(+4.01%)
Aug 23, 2021 42.66 44.15 42.66 44.08 24,424 +2.71(+6.54%)
Aug 20, 2021 41.22 41.76 40.99 41.37 9,946 +0.32(+0.78%)
Aug 19, 2021 40.99 41.75 40.66 41.05 11,308 -0.52(-1.26%)
Aug 18, 2021 41.33 42.18 41.33 41.58 3,121 +0.03(+0.07%)
Aug 17, 2021 41.08 41.57 41.08 41.55 5,243 -0.71(-1.68%)
Aug 16, 2021 42.27 42.27 41.82 42.26 2,762 -0.99(-2.29%)
Aug 13, 2021 42.67 43.45 42.67 43.25 6,878 +0.21(+0.48%)
Aug 12, 2021 42.37 43.28 42.37 43.04 9,315 +0.32(+0.75%)
Aug 11, 2021 42.45 42.72 42.02 42.72 13,851 +1.65(+4.03%)
Aug 10, 2021 41.72 41.72 41.07 41.07 4,021 -0.15(-0.36%)
Aug 09, 2021 40.75 41.54 40.75 41.22 6,108 +0.45(+1.10%)
Aug 06, 2021 41.77 41.88 40.62 40.77 7,075 -1.11(-2.65%)
Aug 05, 2021 41.18 41.88 41.18 41.88 6,747 +0.91(+2.23%)
Aug 04, 2021 41.21 41.42 40.88 40.96 6,524 -0.35(-0.86%)
Aug 03, 2021 41.23 41.41 40.50 41.32 4,918 +0.34(+0.83%)
Aug 02, 2021 40.95 41.23 40.73 40.98 21,717 +1.00(+2.49%)
Jul 30, 2021 39.83 40.54 39.83 39.98 3,242 -0.50(-1.23%)
Jul 29, 2021 40.25 40.75 40.25 40.48 8,126 +0.51(+1.28%)
Jul 28, 2021 39.09 40.05 39.09 39.97 8,842 +1.02(+2.62%)
Jul 27, 2021 38.77 38.95 38.10 38.95 6,334 -0.74(-1.88%)
Jul 26, 2021 39.34 39.84 39.15 39.69 6,010 -0.03(-0.08%)
Jul 23, 2021 40.17 40.17 39.40 39.72 2,420 +0.15(+0.37%)
Jul 22, 2021 39.85 40.04 39.40 39.58 10,722 -0.24(-0.59%)
Jul 21, 2021 38.81 39.83 38.81 39.81 4,019 +1.26(+3.28%)
Jul 20, 2021 37.69 38.59 37.08 38.55 17,823 +1.46(+3.92%)
Jul 19, 2021 37.16 37.46 36.67 37.09 27,800 -1.61(-4.16%)
Jul 16, 2021 39.79 39.79 38.23 38.71 13,249 -0.94(-2.37%)
Jul 15, 2021 40.27 40.27 38.90 39.65 9,104 -0.98(-2.42%)
Jul 14, 2021 41.91 41.91 40.63 40.63 6,608 -1.14(-2.73%)
Jul 13, 2021 42.68 42.68 41.48 41.77 18,679 -1.05(-2.46%)
Jul 12, 2021 42.16 42.86 42.16 42.82 3,463 +0.85(+2.02%)
Jul 09, 2021 41.40 41.97 41.18 41.97 7,397 +1.45(+3.58%)
Jul 08, 2021 39.73 41.01 39.46 40.52 17,172 -1.00(-2.40%)
Jul 07, 2021 42.35 42.66 41.06 41.52 10,069 -0.49(-1.17%)
Jul 06, 2021 42.38 42.46 41.61 42.01 15,753 -0.13(-0.31%)
Jul 02, 2021 42.56 42.68 41.67 42.14 8,007 +0.19(+0.45%)
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.