Skip to main content

Robotics Artificial Intelligence 3X Direxion (NY: UBOT )

22.23 -0.06 (-0.27%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 23.56 23.56 23.05 23.09 10,677 -0.92(-3.84%)
Nov 27, 2019 23.84 24.01 23.81 24.01 9,129 +0.28(+1.18%)
Nov 26, 2019 24.07 24.07 23.58 23.73 28,797 +0.19(+0.80%)
Nov 25, 2019 23.02 23.56 22.73 23.54 38,293 +1.22(+5.48%)
Nov 22, 2019 22.48 22.56 22.08 22.32 25,145 +0.25(+1.13%)
Nov 21, 2019 22.42 22.42 21.82 22.07 16,879 -0.29(-1.30%)
Nov 20, 2019 22.22 22.80 21.99 22.36 25,014 -0.17(-0.76%)
Nov 19, 2019 23.08 23.08 22.29 22.53 14,288 -0.64(-2.75%)
Nov 18, 2019 23.25 23.32 22.85 23.17 15,407 -0.22(-0.96%)
Nov 15, 2019 23.53 23.53 22.98 23.40 26,052 +0.45(+1.96%)
Nov 14, 2019 23.04 23.05 22.72 22.95 19,556 -0.49(-2.08%)
Nov 13, 2019 23.36 23.43 22.80 23.43 15,672 -0.10(-0.44%)
Nov 12, 2019 23.38 23.87 23.38 23.54 16,751 +0.27(+1.17%)
Nov 11, 2019 23.56 23.56 22.91 23.26 34,402 -0.54(-2.28%)
Nov 08, 2019 23.99 23.99 23.45 23.81 15,428 -0.54(-2.23%)
Nov 07, 2019 23.96 24.59 23.96 24.35 64,188 +0.82(+3.50%)
Nov 06, 2019 24.01 24.01 23.19 23.53 22,921 -0.47(-1.95%)
Nov 05, 2019 24.05 24.21 23.68 23.99 38,473 +0.21(+0.87%)
Nov 04, 2019 23.58 23.81 23.41 23.79 41,820 +1.09(+4.79%)
Nov 01, 2019 21.84 22.81 21.84 22.70 54,187 +1.40(+6.57%)
Oct 31, 2019 21.26 21.30 20.85 21.30 21,743 -0.39(-1.80%)
Oct 30, 2019 22.01 22.01 20.96 21.69 33,931 -0.33(-1.51%)
Oct 29, 2019 21.80 22.39 21.80 22.02 32,776 +0.09(+0.41%)
Oct 28, 2019 21.34 22.09 21.34 21.93 35,888 +0.86(+4.08%)
Oct 25, 2019 20.49 21.17 20.48 21.07 196,409 +0.66(+3.22%)
Oct 24, 2019 20.23 20.49 20.22 20.42 29,490 +0.28(+1.41%)
Oct 23, 2019 19.56 20.23 19.48 20.13 15,652 +0.35(+1.78%)
Oct 22, 2019 20.17 20.30 19.78 19.78 15,907 -0.39(-1.95%)
Oct 21, 2019 20.08 20.29 20.08 20.17 9,629 +0.18(+0.91%)
Oct 18, 2019 19.86 20.08 19.43 19.99 78,905 +0.29(+1.45%)
Oct 17, 2019 19.91 20.00 19.41 19.71 86,068 +0.21(+1.09%)
Oct 16, 2019 19.46 19.71 19.26 19.49 16,923 +0.13(+0.66%)
Oct 15, 2019 18.51 19.57 18.51 19.37 24,136 +0.97(+5.28%)
Oct 14, 2019 18.51 18.51 18.17 18.39 5,329 -0.22(-1.21%)
Oct 11, 2019 18.23 18.88 17.83 18.62 144,570 +1.22(+7.00%)
Oct 10, 2019 17.44 17.64 17.06 17.40 25,064 -0.30(-1.68%)
Oct 09, 2019 17.56 17.82 17.38 17.70 40,103 +0.56(+3.27%)
Oct 08, 2019 17.68 17.70 17.14 17.14 24,996 -1.18(-6.44%)
Oct 07, 2019 18.17 18.53 18.09 18.32 8,298 -0.06(-0.31%)
Oct 04, 2019 18.08 18.48 17.82 18.38 32,672 +0.53(+3.00%)
Oct 03, 2019 17.16 17.88 17.07 17.84 28,058 +0.67(+3.89%)
Oct 02, 2019 18.04 18.04 16.95 17.17 65,767 -1.67(-8.87%)
Oct 01, 2019 19.72 19.87 18.69 18.84 18,376 -0.40(-2.07%)
Sep 30, 2019 18.62 19.35 18.62 19.24 15,352 +0.63(+3.40%)
Sep 27, 2019 19.22 19.26 18.41 18.61 12,599 -0.46(-2.39%)
Sep 26, 2019 19.12 19.12 18.83 19.07 7,420 +0.09(+0.48%)
Sep 25, 2019 18.68 19.08 18.13 18.97 19,505 +0.17(+0.90%)
Sep 24, 2019 19.42 19.79 18.68 18.81 34,546 -0.28(-1.47%)
Sep 23, 2019 19.18 19.22 18.91 19.09 16,732 -0.20(-1.06%)
Sep 20, 2019 19.94 19.94 19.29 19.29 26,904 -0.71(-3.54%)
Sep 19, 2019 20.13 20.52 19.94 20.00 21,443 -0.11(-0.56%)
Sep 18, 2019 20.04 20.20 19.55 20.11 24,370 +0.09(+0.47%)
Sep 17, 2019 20.04 20.11 19.63 20.02 45,026 -0.28(-1.38%)
Sep 16, 2019 20.24 20.47 20.00 20.30 43,590 -0.34(-1.62%)
Sep 13, 2019 20.91 20.93 20.60 20.63 54,506 -0.02(-0.09%)
Sep 12, 2019 20.45 20.74 20.00 20.65 85,794 +0.95(+4.82%)
Sep 11, 2019 18.99 19.76 18.99 19.70 125,833 +0.80(+4.24%)
Sep 10, 2019 18.40 18.90 18.08 18.90 35,815 +0.67(+3.68%)
Sep 09, 2019 17.93 18.36 17.93 18.23 52,266 +0.50(+2.84%)
Sep 06, 2019 17.63 17.82 17.51 17.73 114,597 +0.24(+1.38%)
Sep 05, 2019 16.74 17.56 16.74 17.49 113,262 +1.30(+8.06%)
Sep 04, 2019 16.01 16.26 16.01 16.18 29,697 +0.67(+4.32%)
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.