Skip to main content

Robotics Artificial Intelligence 3X Direxion (NY: UBOT )

22.64 -0.05 (-0.22%)
Streaming Delayed Price Updated: 10:59 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2023 13.02 13.31 13.02 13.31 5,269 +0.27(+2.05%)
Oct 30, 2023 13.10 13.21 12.88 13.04 53,120 +0.17(+1.31%)
Oct 27, 2023 13.11 13.11 12.75 12.87 7,489 -0.02(-0.15%)
Oct 26, 2023 13.18 13.28 12.80 12.89 16,328 -0.51(-3.77%)
Oct 25, 2023 13.89 14.07 13.34 13.39 19,115 -0.58(-4.18%)
Oct 24, 2023 13.93 14.07 13.86 13.98 11,027 +0.12(+0.86%)
Oct 23, 2023 13.47 14.03 13.38 13.86 16,594 +0.20(+1.45%)
Oct 20, 2023 13.98 14.04 13.59 13.66 44,585 -0.62(-4.37%)
Oct 19, 2023 14.42 14.65 14.20 14.29 38,170 -0.23(-1.57%)
Oct 18, 2023 15.11 15.11 14.51 14.51 27,345 -0.98(-6.34%)
Oct 17, 2023 15.15 15.71 15.15 15.50 26,231 -0.08(-0.50%)
Oct 16, 2023 15.37 15.57 15.16 15.57 30,432 +0.28(+1.81%)
Oct 13, 2023 15.61 15.65 15.21 15.30 9,474 -0.36(-2.28%)
Oct 12, 2023 16.01 16.13 15.51 15.65 21,613 -0.28(-1.74%)
Oct 11, 2023 16.29 16.29 15.66 15.93 28,543 -0.19(-1.17%)
Oct 10, 2023 15.85 16.28 15.82 16.12 16,346 +0.39(+2.46%)
Oct 09, 2023 15.64 15.76 15.36 15.73 24,180 -0.17(-1.06%)
Oct 06, 2023 15.35 15.93 15.10 15.90 23,644 +0.43(+2.75%)
Oct 05, 2023 15.56 15.56 15.22 15.48 8,063 +0.13(+0.84%)
Oct 04, 2023 15.03 15.42 14.99 15.35 21,525 +0.26(+1.71%)
Oct 03, 2023 15.41 15.61 14.97 15.09 31,965 -0.81(-5.11%)
Oct 02, 2023 15.85 16.08 15.73 15.90 9,287 +0.00(+0.00%)
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%)
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.