Skip to main content

Robotics Artificial Intelligence 3X Direxion (NY: UBOT )

22.51 -0.18 (-0.79%)
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 16.22 16.32 15.80 15.90 24,985 +0.05(+0.31%)
Sep 28, 2023 15.42 16.02 15.42 15.85 31,340 +0.40(+2.62%)
Sep 27, 2023 15.46 15.61 15.25 15.45 11,028 +0.36(+2.38%)
Sep 26, 2023 15.46 15.54 15.09 15.09 20,126 -0.61(-3.91%)
Sep 25, 2023 15.44 15.72 15.60 15.70 10,584 +0.04(+0.25%)
Sep 22, 2023 15.69 15.95 15.66 15.66 11,245 +0.09(+0.57%)
Sep 21, 2023 16.04 16.04 15.56 15.57 47,090 -0.81(-4.96%)
Sep 20, 2023 16.94 17.16 16.39 16.39 22,596 -0.41(-2.42%)
Sep 19, 2023 16.83 16.83 16.55 16.79 21,030 -0.21(-1.26%)
Sep 18, 2023 16.81 17.10 16.80 17.01 23,636 +0.14(+0.82%)
Sep 15, 2023 17.39 17.39 16.79 16.87 51,991 -0.53(-3.07%)
Sep 14, 2023 17.34 17.53 17.26 17.40 57,537 +0.16(+0.92%)
Sep 13, 2023 17.30 17.36 17.07 17.24 23,513 -0.14(-0.79%)
Sep 12, 2023 17.24 17.71 17.22 17.38 8,556 -0.19(-1.08%)
Sep 11, 2023 17.65 17.73 17.31 17.57 25,391 +0.07(+0.40%)
Sep 08, 2023 17.71 17.74 17.42 17.50 16,005 -0.43(-2.42%)
Sep 07, 2023 17.99 17.99 17.50 17.94 44,306 -0.43(-2.37%)
Sep 06, 2023 18.46 18.66 18.10 18.37 41,280 -0.08(-0.43%)
Sep 05, 2023 18.58 18.63 18.31 18.45 16,425 -0.22(-1.17%)
Sep 01, 2023 19.02 19.19 18.62 18.67 28,317 -0.17(-0.89%)
Aug 31, 2023 18.90 19.04 18.63 18.84 29,102 -0.06(-0.31%)
Aug 30, 2023 18.62 19.02 18.56 18.89 37,456 +0.36(+1.92%)
Aug 29, 2023 17.83 18.63 17.64 18.54 36,043 +0.61(+3.42%)
Aug 28, 2023 17.96 17.99 17.64 17.93 23,311 +0.44(+2.54%)
Aug 25, 2023 17.48 17.70 16.92 17.48 35,330 +0.13(+0.74%)
Aug 24, 2023 18.55 18.55 17.30 17.35 61,332 -0.58(-3.25%)
Aug 23, 2023 17.65 18.05 17.41 17.94 55,333 +0.68(+3.95%)
Aug 22, 2023 17.62 17.63 17.11 17.25 24,963 -0.19(-1.08%)
Aug 21, 2023 17.12 17.57 16.95 17.44 24,008 +0.41(+2.38%)
Aug 18, 2023 16.69 17.13 16.58 17.04 58,283 +0.10(+0.58%)
Aug 17, 2023 17.57 17.57 16.85 16.94 80,349 -0.60(-3.44%)
Aug 16, 2023 18.22 18.22 17.53 17.54 81,107 -0.72(-3.95%)
Aug 15, 2023 18.72 18.72 18.18 18.26 37,251 -0.33(-1.75%)
Aug 14, 2023 18.11 18.59 17.89 18.59 35,850 +0.41(+2.23%)
Aug 11, 2023 18.38 18.48 18.12 18.18 44,280 -0.49(-2.65%)
Aug 10, 2023 18.87 19.30 18.52 18.68 18,744 +0.13(+0.69%)
Aug 09, 2023 19.25 19.25 18.42 18.55 49,443 -0.87(-4.48%)
Aug 08, 2023 19.49 19.57 19.17 19.42 35,949 -0.88(-4.33%)
Aug 07, 2023 20.16 20.30 19.83 20.30 50,423 +0.15(+0.74%)
Aug 04, 2023 20.55 20.65 19.96 20.15 31,054 +0.05(+0.25%)
Aug 03, 2023 19.86 20.32 19.67 20.10 37,193 -0.21(-1.02%)
Aug 02, 2023 20.98 21.23 20.06 20.31 83,030 -1.53(-7.01%)
Aug 01, 2023 22.24 22.24 21.49 21.84 50,003 -0.68(-3.03%)
Jul 31, 2023 22.35 22.52 22.25 22.52 43,643 +0.15(+0.69%)
Jul 28, 2023 22.84 22.84 22.21 22.37 34,670 +0.01(+0.06%)
Jul 27, 2023 23.22 23.58 22.12 22.35 54,801 -0.41(-1.78%)
Jul 26, 2023 22.48 22.89 22.24 22.76 19,971 +0.23(+1.01%)
Jul 25, 2023 22.14 22.65 22.14 22.53 32,535 +0.54(+2.47%)
Jul 24, 2023 22.32 22.62 21.85 21.99 43,725 -0.40(-1.77%)
Jul 21, 2023 22.86 22.95 22.23 22.38 55,307 -0.28(-1.22%)
Jul 20, 2023 23.65 23.65 22.34 22.66 83,130 -1.30(-5.44%)
Jul 19, 2023 24.55 24.55 23.72 23.96 79,861 -0.31(-1.26%)
Jul 18, 2023 23.62 24.37 23.48 24.27 61,035 +0.61(+2.59%)
Jul 17, 2023 23.30 23.72 22.93 23.66 52,504 +0.57(+2.48%)
Jul 14, 2023 23.92 23.96 22.93 23.09 96,660 -0.79(-3.31%)
Jul 13, 2023 23.41 23.89 23.32 23.88 62,422 +1.01(+4.41%)
Jul 12, 2023 22.73 23.00 22.51 22.87 77,838 +0.57(+2.57%)
Jul 11, 2023 21.87 22.36 21.87 22.29 36,285 +0.61(+2.83%)
Jul 10, 2023 21.24 21.86 21.05 21.68 40,665 +0.45(+2.11%)
Jul 07, 2023 20.70 21.74 20.70 21.23 20,973 +0.35(+1.69%)
Jul 06, 2023 21.29 21.29 20.45 20.88 63,173 -1.03(-4.69%)
Jul 05, 2023 22.02 22.02 21.65 21.91 38,797 -0.49(-2.21%)
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.