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 )

22.23 -0.06 (-0.27%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 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 (%)
May 29, 2020 19.20 19.44 18.42 19.43 144,353 -0.21(-1.07%)
May 28, 2020 19.49 20.58 19.34 19.64 270,330 +0.44(+2.28%)
May 27, 2020 19.52 19.71 18.02 19.20 198,174 +0.07(+0.39%)
May 26, 2020 19.61 19.61 18.96 19.13 207,427 +1.13(+6.25%)
May 22, 2020 17.24 18.00 17.09 18.00 88,423 +0.85(+4.98%)
May 21, 2020 18.00 18.00 17.15 17.15 132,815 -0.76(-4.26%)
May 20, 2020 17.82 18.20 17.59 17.91 158,128 +1.38(+8.32%)
May 19, 2020 16.71 17.22 16.49 16.54 75,138 -0.20(-1.17%)
May 18, 2020 16.16 16.78 15.96 16.73 144,513 +1.90(+12.82%)
May 15, 2020 14.07 14.83 14.07 14.83 110,262 +0.73(+5.17%)
May 14, 2020 13.78 14.14 13.02 14.10 127,675 -0.43(-2.96%)
May 13, 2020 14.97 15.30 14.20 14.53 124,112 +0.01(+0.10%)
May 12, 2020 15.73 15.73 14.52 14.52 160,131 -0.98(-6.34%)
May 11, 2020 14.76 15.57 14.76 15.50 93,744 +0.55(+3.66%)
May 08, 2020 14.87 14.95 14.61 14.95 119,850 +0.64(+4.50%)
May 07, 2020 13.89 14.37 13.89 14.31 127,782 +1.20(+9.12%)
May 06, 2020 13.49 13.49 13.00 13.11 60,798 +0.04(+0.29%)
May 05, 2020 13.23 13.48 12.97 13.08 110,427 +0.51(+4.04%)
May 04, 2020 12.01 12.58 12.01 12.57 59,073 +0.18(+1.44%)
May 01, 2020 12.93 13.17 12.30 12.39 112,393 -1.19(-8.79%)
Apr 30, 2020 14.31 14.31 13.44 13.58 125,869 -1.14(-7.72%)
Apr 29, 2020 14.31 14.87 14.17 14.72 159,140 +1.39(+10.41%)
Apr 28, 2020 13.91 13.96 13.22 13.33 166,858 +0.45(+3.51%)
Apr 27, 2020 12.24 12.92 12.20 12.88 90,239 +1.01(+8.51%)
Apr 24, 2020 11.83 11.95 11.41 11.87 51,136 +0.47(+4.15%)
Apr 23, 2020 11.21 11.91 11.21 11.40 92,375 +0.13(+1.18%)
Apr 22, 2020 11.19 11.38 10.90 11.26 66,264 +0.86(+8.30%)
Apr 21, 2020 10.87 10.98 10.23 10.40 147,506 -0.79(-7.05%)
Apr 20, 2020 10.98 11.75 10.98 11.19 127,954 -0.38(-3.25%)
Apr 17, 2020 11.77 11.77 11.10 11.56 134,179 +0.69(+6.39%)
Apr 16, 2020 11.21 11.21 10.52 10.87 143,837 -0.09(-0.86%)
Apr 15, 2020 11.13 11.13 10.59 10.96 126,382 -0.86(-7.30%)
Apr 14, 2020 11.26 11.94 11.26 11.83 179,054 +1.26(+11.90%)
Apr 13, 2020 10.89 10.89 10.33 10.57 115,440 -0.32(-2.93%)
Apr 09, 2020 10.72 11.24 10.43 10.89 112,446 +0.62(+6.03%)
Apr 08, 2020 10.14 10.42 9.556 10.27 82,497 +0.38(+3.79%)
Apr 07, 2020 11.34 11.38 9.781 9.894 178,151 +0.04(+0.38%)
Apr 06, 2020 8.748 9.934 8.748 9.856 71,922 +1.76(+21.77%)
Apr 03, 2020 8.767 8.767 7.828 8.094 49,218 -0.63(-7.27%)
Apr 02, 2020 8.467 8.993 8.354 8.728 48,818 +0.28(+3.32%)
Apr 01, 2020 9.387 9.387 8.448 8.448 99,940 -1.82(-17.73%)
Mar 31, 2020 10.64 10.76 9.856 10.27 65,458 -0.32(-3.00%)
Mar 30, 2020 10.38 10.59 9.894 10.59 205,249 +0.37(+3.66%)
Mar 27, 2020 10.33 10.89 9.931 10.21 61,310 -0.86(-7.80%)
Mar 26, 2020 9.593 11.17 9.593 11.08 165,511 +1.48(+15.46%)
Mar 25, 2020 9.368 10.16 8.373 9.593 363,193 +0.49(+5.36%)
Mar 24, 2020 7.753 9.161 7.340 9.105 194,888 +2.44(+36.62%)
Mar 23, 2020 6.946 6.984 6.289 6.665 94,148 -0.11(-1.66%)
Mar 20, 2020 8.185 8.185 6.589 6.777 78,089 -0.23(-3.22%)
Mar 19, 2020 6.721 7.280 6.195 7.003 81,392 +0.60(+9.39%)
Mar 18, 2020 6.571 7.059 5.651 6.402 194,456 -1.28(-16.63%)
Mar 17, 2020 7.265 7.771 6.571 7.678 112,521 +1.05(+15.86%)
Mar 16, 2020 7.979 8.279 6.589 6.627 243,092 -3.14(-32.12%)
Mar 13, 2020 10.14 10.32 8.260 9.762 108,664 +1.50(+18.18%)
Mar 12, 2020 9.086 9.518 7.847 8.260 304,557 -3.83(-31.68%)
Mar 11, 2020 13.14 13.46 11.85 12.09 113,895 -2.37(-16.36%)
Mar 10, 2020 14.44 14.49 12.77 14.46 110,782 +1.67(+13.07%)
Mar 09, 2020 15.38 15.38 12.67 12.78 121,190 -4.30(-25.16%)
Mar 06, 2020 17.10 17.68 16.33 17.08 92,844 -1.07(-5.89%)
Mar 05, 2020 18.25 19.18 17.87 18.15 58,057 -2.42(-11.77%)
Mar 04, 2020 19.99 20.58 18.68 20.58 32,710 +2.33(+12.76%)
Mar 03, 2020 19.39 20.35 17.65 18.25 63,044 -1.01(-5.26%)
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.