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 (%)
Dec 31, 2018 11.76 11.89 11.53 11.63 51,721 +0.02(+0.14%)
Dec 28, 2018 11.40 11.94 11.40 11.61 14,067 +0.43(+3.89%)
Dec 27, 2018 11.02 11.18 10.35 11.18 12,863 -0.10(-0.91%)
Dec 26, 2018 10.26 11.32 10.26 11.28 26,649 +1.27(+12.64%)
Dec 24, 2018 10.08 10.39 9.947 10.01 10,096 -0.69(-6.45%)
Dec 21, 2018 11.29 11.31 10.60 10.70 42,334 -0.83(-7.20%)
Dec 20, 2018 11.96 12.08 11.26 11.53 16,941 -0.80(-6.49%)
Dec 19, 2018 13.00 13.15 12.03 12.33 6,875 -0.46(-3.59%)
Dec 18, 2018 12.98 13.13 12.61 12.79 8,137 +0.46(+3.75%)
Dec 17, 2018 12.96 13.10 12.19 12.33 11,200 -0.94(-7.05%)
Dec 14, 2018 13.70 13.79 13.23 13.27 17,456 -1.17(-8.09%)
Dec 13, 2018 14.80 14.98 14.37 14.44 7,354 -0.28(-1.90%)
Dec 12, 2018 14.45 15.03 14.45 14.71 14,275 +0.28(+1.96%)
Dec 11, 2018 14.46 14.55 14.36 14.43 8,224 -0.14(-0.98%)
Dec 10, 2018 14.73 14.73 13.79 14.57 14,097 -0.81(-5.29%)
Dec 07, 2018 15.96 15.96 15.36 15.39 9,549 -0.41(-2.60%)
Dec 06, 2018 15.75 15.86 15.09 15.80 26,426 -1.58(-9.08%)
Dec 04, 2018 18.91 18.91 17.38 17.38 7,542 -2.52(-12.68%)
Dec 03, 2018 20.06 20.06 19.76 19.90 10,381 +0.98(+5.17%)
Nov 30, 2018 18.53 18.99 18.53 18.92 2,311 -0.20(-1.05%)
Nov 29, 2018 19.19 19.30 18.88 19.12 4,478 -0.10(-0.50%)
Nov 28, 2018 18.36 19.32 18.08 19.22 10,106 +1.69(+9.67%)
Nov 27, 2018 17.97 17.97 17.49 17.53 3,755 -0.36(-2.02%)
Nov 26, 2018 17.41 17.94 17.41 17.89 13,009 +1.22(+7.30%)
Nov 23, 2018 16.64 16.84 16.61 16.67 11,070 -0.43(-2.52%)
Nov 21, 2018 17.10 17.10 17.10 0 +0.84(+5.17%)
Nov 20, 2018 15.98 16.83 15.95 16.26 11,845 -0.99(-5.72%)
Nov 19, 2018 18.28 18.48 17.25 17.25 7,092 -1.01(-5.54%)
Nov 16, 2018 18.18 18.50 17.81 18.26 10,766 -0.73(-3.85%)
Nov 15, 2018 18.27 19.07 18.13 18.99 5,764 +0.49(+2.67%)
Nov 14, 2018 19.35 19.35 18.35 18.50 3,841 -0.22(-1.19%)
Nov 13, 2018 18.66 19.43 18.56 18.72 8,747 +0.21(+1.11%)
Nov 12, 2018 19.73 19.76 18.51 18.51 8,407 -1.43(-7.16%)
Nov 09, 2018 20.42 20.42 19.52 19.94 14,293 -1.20(-5.68%)
Nov 08, 2018 21.16 21.49 21.00 21.14 4,410 -1.12(-5.04%)
Nov 07, 2018 21.73 22.26 21.51 22.26 8,210 +1.05(+4.96%)
Nov 06, 2018 21.31 21.41 21.06 21.21 80,890 -0.07(-0.31%)
Nov 05, 2018 21.37 21.37 20.68 21.27 8,918 -0.05(-0.23%)
Nov 02, 2018 21.45 22.01 19.98 21.32 15,388 +1.37(+6.89%)
Nov 01, 2018 19.40 19.99 18.95 19.95 10,319 +0.50(+2.57%)
Oct 31, 2018 19.65 19.81 19.09 19.45 24,250 +1.64(+9.23%)
Oct 30, 2018 16.51 18.55 16.51 17.81 20,987 +1.81(+11.31%)
Oct 29, 2018 17.53 17.53 15.39 16.00 12,924 -0.81(-4.80%)
Oct 26, 2018 16.37 17.43 15.93 16.80 18,429 -1.09(-6.07%)
Oct 25, 2018 17.81 18.14 17.41 17.89 12,413 +0.54(+3.13%)
Oct 24, 2018 20.07 20.07 17.34 17.34 20,695 -3.32(-16.07%)
Oct 23, 2018 19.42 20.78 19.32 20.67 18,419 -0.95(-4.41%)
Oct 22, 2018 21.37 21.62 21.29 21.62 5,504 -0.09(-0.42%)
Oct 19, 2018 22.36 22.51 21.70 21.71 14,050 -0.39(-1.75%)
Oct 18, 2018 23.66 23.66 22.03 22.10 19,168 -2.41(-9.83%)
Oct 17, 2018 25.06 25.07 24.02 24.50 11,428 -0.04(-0.17%)
Oct 16, 2018 23.02 24.56 23.02 24.55 14,017 +2.10(+9.38%)
Oct 15, 2018 22.87 22.87 21.93 22.44 13,544 -0.21(-0.94%)
Oct 12, 2018 22.93 22.93 21.90 22.66 15,875 +1.36(+6.41%)
Oct 11, 2018 22.59 22.91 21.26 21.29 11,089 -1.35(-5.98%)
Oct 10, 2018 26.01 26.01 22.65 22.65 18,272 -3.87(-14.61%)
Oct 09, 2018 26.52 26.75 26.17 26.52 9,272 -1.15(-4.16%)
Oct 08, 2018 28.03 28.03 26.80 27.67 6,204 -0.97(-3.39%)
Oct 05, 2018 29.28 29.68 28.00 28.64 4,865 -1.09(-3.65%)
Oct 04, 2018 31.24 31.24 29.51 29.72 10,036 -1.56(-4.99%)
Oct 03, 2018 32.03 32.03 31.29 31.29 2,441 -0.77(-2.41%)
Oct 02, 2018 32.45 32.45 32.06 32.06 1,759 -0.48(-1.47%)
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.