Skip to main content

Robotics Artificial Intelligence 3X Direxion (NY: UBOT )

22.69 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 29.61 29.71 29.30 29.30 4,962 -0.08(-0.28%)
Jun 28, 2018 28.77 29.59 28.71 29.38 2,917 +0.28(+0.97%)
Jun 27, 2018 30.42 30.42 29.10 29.10 2,465 -1.56(-5.10%)
Jun 26, 2018 30.34 30.66 30.09 30.66 2,137 +1.18(+4.02%)
Jun 25, 2018 30.99 31.06 29.33 29.48 10,519 -2.81(-8.71%)
Jun 22, 2018 32.32 32.50 32.29 32.29 3,903 +0.23(+0.72%)
Jun 21, 2018 32.88 32.88 32.01 32.06 7,020 -0.41(-1.27%)
Jun 20, 2018 32.39 32.59 32.18 32.47 6,977 +0.97(+3.08%)
Jun 19, 2018 31.98 31.98 30.84 31.50 13,692 -1.36(-4.14%)
Jun 18, 2018 33.16 33.16 32.20 32.86 7,235 -1.17(-3.45%)
Jun 15, 2018 35.31 33.70 34.03 6,671 -1.27(-3.61%)
Jun 14, 2018 35.34 35.59 34.93 35.31 6,727 -0.47(-1.32%)
Jun 13, 2018 36.56 36.56 35.78 35.78 4,034 -0.78(-2.13%)
Jun 12, 2018 36.66 36.94 36.25 36.56 2,674 -0.08(-0.23%)
Jun 11, 2018 35.90 36.66 35.76 36.64 33,728 +0.88(+2.46%)
Jun 08, 2018 35.05 35.85 35.05 35.76 7,162 -0.03(-0.09%)
Jun 07, 2018 36.73 36.73 35.33 35.80 1,913 -0.31(-0.86%)
Jun 06, 2018 36.16 36.11 7,053 -0.47(-1.29%)
Jun 05, 2018 36.61 36.61 36.31 36.58 1,861 +0.15(+0.41%)
Jun 04, 2018 36.53 36.58 36.19 36.43 5,701 +0.81(+2.26%)
Jun 01, 2018 35.26 35.87 35.20 35.62 3,271 +0.74(+2.12%)
May 31, 2018 35.36 35.36 34.74 34.88 4,021 -0.34(-0.96%)
May 30, 2018 34.68 35.34 34.68 35.22 1,867 +0.85(+2.47%)
May 29, 2018 35.31 35.31 34.37 34.37 7,139 -1.24(-3.49%)
May 25, 2018 35.62 35.62 35.62 0 -0.29(-0.80%)
May 24, 2018 35.57 35.97 35.02 35.91 9,196 -1.18(-3.18%)
May 23, 2018 36.73 37.09 36.07 37.09 3,961 -0.36(-0.97%)
May 22, 2018 38.53 38.53 37.45 37.45 13,094 +0.00(+0.00%)
May 21, 2018 37.86 37.87 37.09 37.45 13,366 +1.09(+3.01%)
May 18, 2018 36.89 36.89 36.35 36.36 6,879 +0.19(+0.52%)
May 17, 2018 35.39 36.42 35.39 36.17 8,039 +0.05(+0.14%)
May 16, 2018 35.92 36.35 35.76 36.12 6,314 +0.15(+0.41%)
May 15, 2018 37.30 37.30 35.89 35.97 14,437 -2.38(-6.22%)
May 14, 2018 38.34 38.86 38.32 38.35 8,260 +0.23(+0.60%)
May 11, 2018 38.17 38.48 37.94 38.12 11,399 +0.46(+1.22%)
May 10, 2018 37.42 37.66 37.33 37.66 7,668 +1.02(+2.78%)
May 09, 2018 36.54 36.78 36.47 36.64 6,201 +0.21(+0.59%)
May 08, 2018 35.89 36.49 35.79 36.43 6,558 +0.71(+1.98%)
May 07, 2018 35.46 36.08 35.34 35.72 16,443 +0.71(+2.02%)
May 04, 2018 34.05 35.15 33.69 35.02 4,565 +1.02(+3.00%)
May 03, 2018 33.96 34.22 33.03 34.00 8,067 -0.12(-0.34%)
May 02, 2018 34.05 34.29 34.05 34.11 1,428 +0.07(+0.19%)
May 01, 2018 33.95 34.09 33.59 34.05 1,732 -0.72(-2.08%)
Apr 30, 2018 35.46 35.49 34.52 34.77 12,173 -0.25(-0.70%)
Apr 27, 2018 35.34 35.34 34.99 35.02 2,634 -1.17(-3.23%)
Apr 26, 2018 36.10 36.43 35.76 36.18 6,858 +0.94(+2.66%)
Apr 25, 2018 36.17 36.17 34.89 35.25 4,663 -1.96(-5.26%)
Apr 24, 2018 39.09 39.09 36.82 37.20 6,587 -0.82(-2.15%)
Apr 23, 2018 39.45 39.45 37.86 38.02 2,551 -0.97(-2.50%)
Apr 20, 2018 40.05 40.05 38.99 38.99 9,093 -1.46(-3.62%)
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.