Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 9.411 9.510 8.714 9.079 74,041 -0.28(-3.00%)
Mar 30, 2020 9.178 9.359 8.747 9.359 232,159 +0.33(+3.66%)
Mar 27, 2020 9.129 9.626 8.780 9.029 69,348 -0.76(-7.80%)
Mar 26, 2020 8.481 9.875 8.481 9.792 187,211 +1.31(+15.46%)
Mar 25, 2020 8.282 8.979 7.402 8.481 410,811 +0.43(+5.36%)
Mar 24, 2020 6.855 8.099 6.490 8.050 220,439 +2.16(+36.62%)
Mar 23, 2020 6.141 6.174 5.560 5.892 106,492 -0.10(-1.66%)
Mar 20, 2020 7.236 7.236 5.826 5.992 88,327 -0.20(-3.22%)
Mar 19, 2020 5.942 6.436 5.477 6.191 92,063 +0.53(+9.39%)
Mar 18, 2020 5.809 6.241 4.996 5.660 219,951 -1.13(-16.63%)
Mar 17, 2020 6.423 6.870 5.809 6.788 127,273 +0.93(+15.86%)
Mar 16, 2020 7.054 7.319 5.826 5.859 274,963 -2.77(-32.12%)
Mar 13, 2020 8.963 9.127 7.303 8.631 122,911 +1.33(+18.18%)
Mar 12, 2020 8.033 8.415 6.938 7.303 344,488 -3.39(-31.68%)
Mar 11, 2020 11.62 11.90 10.47 10.69 128,828 -2.09(-16.36%)
Mar 10, 2020 12.76 12.81 11.29 12.78 125,307 +1.48(+13.07%)
Mar 09, 2020 13.59 13.59 11.20 11.30 137,079 -3.80(-25.16%)
Mar 06, 2020 15.12 15.63 14.44 15.10 105,017 -0.95(-5.89%)
Mar 05, 2020 16.13 16.96 15.80 16.05 65,669 -2.14(-11.77%)
Mar 04, 2020 17.68 18.19 16.51 18.19 36,999 +2.06(+12.76%)
Mar 03, 2020 17.14 17.99 15.60 16.13 71,310 -0.90(-5.26%)
Mar 02, 2020 16.85 17.11 15.50 17.03 90,231 +0.63(+3.85%)
Feb 28, 2020 15.00 16.40 14.64 16.40 96,762 +0.38(+2.38%)
Feb 27, 2020 16.93 17.71 15.92 16.02 89,159 -2.16(-11.87%)
Feb 26, 2020 18.61 19.14 18.04 18.17 41,837 +0.30(+1.67%)
Feb 25, 2020 19.85 19.85 17.53 17.88 53,030 -1.23(-6.43%)
Feb 24, 2020 19.20 19.72 18.72 19.10 82,374 -3.12(-14.03%)
Feb 21, 2020 23.25 23.25 22.01 22.22 27,956 -1.48(-6.24%)
Feb 20, 2020 23.70 24.07 22.56 23.70 16,686 -0.07(-0.28%)
Feb 19, 2020 23.29 24.07 23.29 23.77 20,687 +0.52(+2.24%)
Feb 18, 2020 23.65 23.65 22.99 23.25 43,084 -0.84(-3.47%)
Feb 14, 2020 24.18 24.35 23.93 24.08 20,786 -0.10(-0.41%)
Feb 13, 2020 24.03 24.45 24.01 24.18 21,284 -0.65(-2.61%)
Feb 12, 2020 24.71 24.83 24.48 24.83 25,336 +0.63(+2.61%)
Feb 11, 2020 23.34 24.45 23.34 24.20 43,507 +0.98(+4.22%)
Feb 10, 2020 22.31 23.22 22.31 23.22 16,699 +0.86(+3.84%)
Feb 07, 2020 22.97 22.97 22.34 22.36 15,303 -0.76(-3.28%)
Feb 06, 2020 23.24 23.24 22.72 23.12 11,480 +0.27(+1.16%)
Feb 05, 2020 22.22 23.08 22.22 22.85 26,084 +0.76(+3.46%)
Feb 04, 2020 21.96 22.16 21.64 22.09 43,798 +1.31(+6.31%)
Feb 03, 2020 20.85 20.88 20.28 20.78 17,881 +0.58(+2.88%)
Jan 31, 2020 21.38 21.38 19.92 20.20 46,875 -1.48(-6.81%)
Jan 30, 2020 21.13 21.70 20.78 21.68 20,102 -0.13(-0.61%)
Jan 29, 2020 22.46 22.46 21.63 21.81 17,633 +0.20(+0.92%)
Jan 28, 2020 21.38 21.79 21.01 21.61 30,920 +0.75(+3.58%)
Jan 27, 2020 20.88 21.23 20.52 20.86 126,480 -2.09(-9.11%)
Jan 24, 2020 23.65 24.05 22.72 22.95 47,959 -0.61(-2.61%)
Jan 23, 2020 22.99 23.57 22.85 23.57 17,163 +0.56(+2.45%)
Jan 22, 2020 23.10 23.37 23.00 23.00 23,344 +0.25(+1.09%)
Jan 21, 2020 23.07 23.34 22.75 22.75 31,868 -0.73(-3.11%)
Jan 17, 2020 23.52 23.62 23.39 23.49 27,233 +0.10(+0.43%)
Jan 16, 2020 23.30 23.44 23.17 23.39 22,195 +0.15(+0.66%)
Jan 15, 2020 23.82 23.87 23.16 23.23 21,010 -0.57(-2.38%)
Jan 14, 2020 23.73 24.02 23.38 23.80 30,673 +0.12(+0.49%)
Jan 13, 2020 23.34 23.75 23.15 23.68 34,360 +0.60(+2.59%)
Jan 10, 2020 23.57 23.78 23.07 23.09 34,523 -0.02(-0.08%)
Jan 09, 2020 22.69 23.24 22.69 23.11 28,777 +0.60(+2.67%)
Jan 08, 2020 22.07 22.76 22.04 22.51 45,408 +0.32(+1.42%)
Jan 07, 2020 22.51 22.60 22.06 22.19 19,491 -0.20(-0.89%)
Jan 06, 2020 21.81 22.41 21.81 22.39 30,447 +0.57(+2.60%)
Jan 03, 2020 22.01 22.16 21.49 21.82 23,497 -0.78(-3.46%)
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.