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 (%)
Feb 29, 2024 23.95 24.25 23.75 24.03 40,800 +0.51(+2.15%)
Feb 28, 2024 23.72 23.89 23.25 23.52 28,109 -0.51(-2.11%)
Feb 27, 2024 24.34 24.34 23.79 24.03 36,088 +0.25(+1.04%)
Feb 26, 2024 24.14 24.14 23.62 23.78 87,416 +0.32(+1.36%)
Feb 23, 2024 23.72 24.05 23.16 23.46 37,561 +0.02(+0.08%)
Feb 22, 2024 22.94 23.49 22.94 23.44 76,616 +1.97(+9.16%)
Feb 21, 2024 21.81 21.81 21.21 21.48 31,742 -0.64(-2.88%)
Feb 20, 2024 22.33 22.35 21.70 22.11 52,717 -0.22(-0.98%)
Feb 16, 2024 22.86 22.86 22.13 22.33 25,821 -0.23(-1.01%)
Feb 15, 2024 22.70 22.72 22.38 22.56 51,682 +0.30(+1.34%)
Feb 14, 2024 22.02 22.26 21.69 22.26 43,733 +1.00(+4.72%)
Feb 13, 2024 21.14 21.78 20.61 21.26 42,317 -1.10(-4.93%)
Feb 12, 2024 22.43 22.83 22.24 22.36 56,743 +0.12(+0.54%)
Feb 09, 2024 21.57 22.31 21.57 22.24 63,474 +0.77(+3.56%)
Feb 08, 2024 21.56 21.57 21.35 21.48 21,566 +0.04(+0.19%)
Feb 07, 2024 21.34 21.44 21.04 21.44 20,616 +0.39(+1.84%)
Feb 06, 2024 21.19 21.19 20.69 21.05 28,302 -0.43(-1.99%)
Feb 05, 2024 21.47 21.51 20.94 21.48 40,990 -0.07(-0.32%)
Feb 02, 2024 21.16 21.56 20.87 21.55 34,656 +0.34(+1.59%)
Feb 01, 2024 20.90 21.21 20.66 21.21 68,634 +0.79(+3.87%)
Jan 31, 2024 20.98 21.05 20.34 20.42 54,164 -0.93(-4.35%)
Jan 30, 2024 21.78 21.78 21.30 21.35 34,991 -0.41(-1.89%)
Jan 29, 2024 21.25 21.79 20.94 21.76 42,722 +0.46(+2.16%)
Jan 26, 2024 21.16 21.45 21.16 21.30 21,036 +0.25(+1.18%)
Jan 25, 2024 21.08 21.32 20.89 21.05 23,168 +0.14(+0.67%)
Jan 24, 2024 21.62 21.62 20.67 20.91 108,118 -0.30(-1.41%)
Jan 23, 2024 21.50 21.50 20.91 21.21 100,718 -0.06(-0.28%)
Jan 22, 2024 21.15 21.54 21.09 21.27 116,075 +0.66(+3.18%)
Jan 19, 2024 20.43 20.67 19.96 20.61 36,440 +0.40(+1.97%)
Jan 18, 2024 20.17 20.34 19.83 20.21 45,964 +0.41(+2.06%)
Jan 17, 2024 20.04 20.04 19.37 19.81 71,266 -0.65(-3.16%)
Jan 16, 2024 20.74 20.74 20.33 20.45 63,378 -0.38(-1.81%)
Jan 12, 2024 20.89 21.24 20.66 20.83 89,403 +0.22(+1.06%)
Jan 11, 2024 20.41 20.80 20.16 20.61 49,993 +0.27(+1.32%)
Jan 10, 2024 19.89 20.40 19.89 20.34 75,860 +0.98(+5.08%)
Jan 09, 2024 19.30 19.58 19.00 19.36 99,738 +0.03(+0.15%)
Jan 08, 2024 18.40 19.35 18.40 19.33 87,391 +1.17(+6.46%)
Jan 05, 2024 18.23 18.39 18.02 18.16 20,931 -0.03(-0.16%)
Jan 04, 2024 18.15 18.47 18.05 18.19 19,502 -0.14(-0.76%)
Jan 03, 2024 18.97 18.97 18.23 18.33 71,060 -1.10(-5.68%)
Jan 02, 2024 20.06 20.06 19.25 19.43 35,695 -1.04(-5.10%)
Dec 29, 2023 20.77 20.88 20.35 20.47 44,344 -0.40(-1.90%)
Dec 28, 2023 20.94 21.02 20.78 20.87 25,180 +0.14(+0.67%)
Dec 27, 2023 20.96 20.97 20.57 20.73 27,981 +0.01(+0.05%)
Dec 26, 2023 20.72 20.75 20.52 20.72 35,307 +0.30(+1.46%)
Dec 22, 2023 20.86 20.86 20.21 20.42 29,665 -0.07(-0.36%)
Dec 21, 2023 20.29 20.51 20.09 20.50 86,009 +0.80(+4.06%)
Dec 20, 2023 20.80 20.80 19.70 19.70 76,464 -0.99(-4.79%)
Dec 19, 2023 20.35 20.73 20.35 20.69 20,507 +0.41(+2.00%)
Dec 18, 2023 20.27 20.34 19.92 20.28 78,512 +0.09(+0.44%)
Dec 15, 2023 20.11 20.50 20.06 20.19 58,916 +0.39(+1.95%)
Dec 14, 2023 19.62 19.94 19.40 19.80 97,452 +0.73(+3.84%)
Dec 13, 2023 18.60 19.12 18.19 19.07 61,220 +0.61(+3.29%)
Dec 12, 2023 18.25 18.51 18.13 18.46 36,040 +0.12(+0.63%)
Dec 11, 2023 18.20 18.35 18.13 18.35 35,474 +0.15(+0.82%)
Dec 08, 2023 17.95 18.20 17.81 18.20 18,044 +0.32(+1.77%)
Dec 07, 2023 17.65 17.89 17.52 17.88 13,487 +0.14(+0.78%)
Dec 06, 2023 18.38 18.38 17.71 17.74 31,560 -0.19(-1.05%)
Dec 05, 2023 17.91 18.05 17.74 17.93 26,490 -0.20(-1.09%)
Dec 04, 2023 18.34 18.34 17.83 18.13 32,334 -0.47(-2.52%)
Dec 01, 2023 17.78 18.61 17.63 18.60 33,532 +0.76(+4.24%)
Nov 30, 2023 18.17 18.17 17.68 17.84 39,502 -0.10(-0.53%)
Nov 29, 2023 17.63 18.14 17.63 17.94 31,114 +0.51(+2.93%)
Nov 28, 2023 17.34 17.53 17.30 17.43 10,434 -0.11(-0.62%)
Nov 27, 2023 17.51 17.61 17.39 17.54 15,517 +0.03(+0.17%)
Nov 24, 2023 17.50 17.61 17.40 17.51 31,761 +0.00(+0.00%)
Nov 22, 2023 17.82 17.83 17.44 17.51 17,557 -0.09(-0.51%)
Nov 21, 2023 17.60 17.68 17.42 17.60 22,381 +0.00(+0.00%)
Nov 20, 2023 17.32 17.64 17.21 17.60 32,340 +0.55(+3.25%)
Nov 17, 2023 16.83 17.12 16.83 17.04 13,636 +0.19(+1.12%)
Nov 16, 2023 16.66 16.89 16.55 16.85 60,186 +0.02(+0.12%)
Nov 15, 2023 17.06 17.14 16.69 16.83 75,295 +0.26(+1.55%)
Nov 14, 2023 16.32 16.68 16.32 16.57 45,608 +1.02(+6.53%)
Nov 13, 2023 15.36 15.58 15.21 15.56 30,133 +0.14(+0.93%)
Nov 10, 2023 14.95 15.48 14.95 15.42 22,336 +0.38(+2.50%)
Nov 09, 2023 15.49 15.71 15.03 15.04 9,328 -0.11(-0.75%)
Nov 08, 2023 15.21 15.22 15.07 15.15 7,197 -0.12(-0.81%)
Nov 07, 2023 15.08 15.38 15.08 15.28 12,119 -0.05(-0.32%)
Nov 06, 2023 15.77 15.77 15.08 15.33 25,095 -0.02(-0.13%)
Nov 03, 2023 14.96 15.45 14.96 15.35 40,578 +0.70(+4.80%)
Nov 02, 2023 14.25 14.66 14.17 14.64 34,274 +0.89(+6.48%)
Nov 01, 2023 13.40 13.75 13.37 13.75 7,513 +0.45(+3.35%)
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%)
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%)
Jul 03, 2023 22.39 22.44 22.09 22.40 43,692 +0.19(+0.85%)
Jun 30, 2023 21.78 22.38 21.78 22.22 92,136 +0.87(+4.07%)
Jun 29, 2023 21.70 21.70 21.26 21.35 65,292 -0.25(-1.14%)
Jun 28, 2023 21.13 21.75 21.13 21.59 77,999 +0.34(+1.59%)
Jun 27, 2023 20.78 21.26 20.57 21.25 33,258 +0.65(+3.16%)
Jun 26, 2023 20.80 21.30 20.48 20.60 73,038 -0.17(-0.81%)
Jun 23, 2023 21.51 21.51 20.75 20.77 139,906 -1.28(-5.82%)
Jun 22, 2023 21.86 22.30 21.74 22.06 56,187 -0.39(-1.72%)
Jun 21, 2023 23.12 23.29 22.10 22.44 79,443 -0.66(-2.85%)
Jun 20, 2023 23.64 23.64 22.37 23.10 132,282 -0.33(-1.40%)
Jun 16, 2023 24.19 24.21 23.39 23.43 80,190 -0.33(-1.40%)
Jun 15, 2023 23.24 23.80 22.76 23.76 85,820 +6.35(+36.45%)
May 08, 2023 17.45 17.45 17.04 17.42 14,692 +0.16(+0.92%)
May 05, 2023 16.99 17.46 16.98 17.26 16,952 +0.37(+2.19%)
May 04, 2023 16.69 16.97 16.69 16.89 10,343 +0.11(+0.67%)
May 03, 2023 16.59 17.02 16.54 16.77 13,252 +0.07(+0.42%)
May 02, 2023 17.16 17.16 16.51 16.70 21,665 -0.44(-2.54%)
May 01, 2023 16.77 17.27 16.77 17.14 13,805 +0.31(+1.82%)
Apr 28, 2023 16.70 16.83 16.49 16.83 7,550 -0.15(-0.87%)
Apr 27, 2023 16.84 16.98 16.48 16.98 13,084 +0.67(+4.12%)
Apr 26, 2023 16.56 16.62 16.29 16.31 58,832 -0.15(-0.89%)
Apr 25, 2023 16.86 17.04 16.44 16.46 26,659 -0.72(-4.20%)
Apr 24, 2023 17.41 17.44 17.02 17.18 21,232 -0.06(-0.34%)
Apr 21, 2023 17.00 17.39 17.00 17.24 8,565 +0.23(+1.34%)
Apr 20, 2023 17.12 17.25 16.92 17.01 6,627 -0.17(-0.98%)
Apr 19, 2023 17.10 17.23 17.03 17.18 18,118 -0.05(-0.29%)
Apr 18, 2023 17.34 17.34 17.13 17.23 6,138 +0.20(+1.16%)
Apr 17, 2023 17.08 17.08 16.70 17.03 15,022 +0.08(+0.47%)
Apr 14, 2023 17.19 17.26 16.58 16.95 63,628 -0.09(-0.52%)
Apr 13, 2023 16.73 17.20 16.73 17.04 22,932 +0.38(+2.31%)
Apr 12, 2023 16.92 17.16 16.50 16.66 12,884 -0.03(-0.21%)
Apr 11, 2023 16.66 16.78 16.63 16.69 6,391 +0.01(+0.09%)
Apr 10, 2023 16.23 16.67 16.19 16.67 8,849 +0.31(+1.87%)
Apr 06, 2023 16.38 16.52 16.01 16.37 27,143 -0.11(-0.66%)
Apr 05, 2023 16.84 16.84 16.29 16.48 31,671 -0.71(-4.15%)
Apr 04, 2023 17.49 17.60 17.10 17.19 17,799 -0.50(-2.82%)
Apr 03, 2023 17.54 17.75 17.38 17.69 15,259 -0.06(-0.32%)
Mar 31, 2023 17.36 17.84 17.28 17.75 32,783 +0.56(+3.25%)
Mar 30, 2023 17.50 17.50 16.98 17.19 24,446 +0.30(+1.79%)
Mar 29, 2023 16.56 16.95 16.51 16.89 14,393 +0.67(+4.16%)
Mar 28, 2023 16.24 16.35 16.11 16.21 14,380 -0.15(-0.91%)
Mar 27, 2023 16.28 16.57 16.21 16.36 21,347 +0.17(+1.04%)
Mar 24, 2023 15.94 16.33 15.94 16.19 19,135 -0.28(-1.68%)
Mar 23, 2023 16.27 16.84 16.20 16.47 15,773 +0.28(+1.71%)
Mar 22, 2023 16.76 16.97 16.18 16.19 39,462 -0.23(-1.38%)
Mar 21, 2023 16.04 16.57 16.04 16.42 16,456 +0.50(+3.14%)
Mar 20, 2023 15.75 15.97 15.69 15.92 17,920 +0.33(+2.09%)
Mar 17, 2023 15.80 15.91 15.38 15.59 31,609 -0.23(-1.44%)
Mar 16, 2023 14.60 15.84 14.60 15.82 14,031 +1.11(+7.51%)
Mar 15, 2023 14.94 14.94 14.32 14.71 19,156 -0.70(-4.52%)
Mar 14, 2023 15.53 15.56 15.14 15.41 10,540 +0.38(+2.53%)
Mar 13, 2023 14.80 15.22 14.45 15.03 16,641 +0.14(+0.93%)
Mar 10, 2023 15.55 15.55 14.80 14.89 32,389 -0.81(-5.15%)
Mar 09, 2023 16.47 16.48 15.60 15.70 24,308 -0.45(-2.77%)
Mar 08, 2023 15.81 16.15 15.81 16.15 10,801 +0.32(+2.00%)
Mar 07, 2023 16.42 16.42 15.79 15.83 13,061 -0.59(-3.59%)
Mar 06, 2023 16.73 16.78 16.30 16.42 34,919 -0.10(-0.60%)
Mar 03, 2023 15.79 16.56 15.79 16.52 36,930 +0.99(+6.35%)
Mar 02, 2023 15.11 15.56 14.99 15.53 9,057 +0.09(+0.57%)
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.