Skip to main content

Robotics Artificial Intelligence 3X Direxion (NY: UBOT )

22.62 -0.01 (-0.04%)
Official Closing Price Updated: 8:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 22.70 22.95 22.43 22.62 8,119 -0.01(-0.04%)
Jul 18, 2024 23.27 23.38 22.51 22.63 16,605 -0.85(-3.64%)
Jul 17, 2024 24.03 24.03 23.12 23.48 46,329 -1.23(-4.96%)
Jul 16, 2024 24.36 24.74 24.36 24.71 12,129 +0.27(+1.12%)
Jul 15, 2024 24.90 24.90 24.43 24.44 14,114 -0.27(-1.09%)
Jul 12, 2024 24.40 24.99 24.40 24.70 17,397 +0.77(+3.23%)
Jul 11, 2024 24.20 24.51 23.84 23.93 21,895 -0.04(-0.15%)
Jul 10, 2024 23.54 23.97 23.45 23.97 27,459 +0.48(+2.04%)
Jul 09, 2024 23.78 23.78 23.27 23.49 34,737 +0.03(+0.12%)
Jul 08, 2024 23.16 23.63 23.16 23.46 13,851 +0.20(+0.84%)
Jul 05, 2024 23.13 23.30 23.07 23.27 14,574 +0.20(+0.85%)
Jul 03, 2024 22.56 23.14 22.56 23.07 11,165 +0.43(+1.90%)
Jul 02, 2024 22.16 22.64 22.00 22.64 5,389 +0.05(+0.22%)
Jul 01, 2024 22.71 22.75 22.48 22.59 8,803 -0.17(-0.74%)
Jun 28, 2024 22.75 23.00 22.70 22.76 5,240 +0.15(+0.65%)
Jun 27, 2024 22.31 22.61 22.31 22.61 4,867 -0.05(-0.21%)
Jun 26, 2024 22.38 22.80 22.38 22.66 9,472 -0.03(-0.15%)
Jun 25, 2024 22.23 22.78 22.22 22.69 5,353 +0.58(+2.62%)
Jun 24, 2024 22.57 22.67 22.10 22.11 19,087 -0.54(-2.38%)
Jun 21, 2024 22.70 22.72 22.38 22.65 28,868 -0.41(-1.77%)
Jun 20, 2024 23.74 23.85 23.00 23.06 25,534 -0.86(-3.59%)
Jun 18, 2024 23.62 24.01 23.51 23.92 23,366 +0.22(+0.94%)
Jun 17, 2024 23.23 23.77 23.17 23.70 7,921 +0.15(+0.64%)
Jun 14, 2024 23.52 23.58 23.36 23.55 10,340 -0.47(-1.97%)
Jun 13, 2024 24.32 24.41 23.76 24.02 23,788 -0.24(-1.00%)
Jun 12, 2024 23.99 24.68 23.99 24.26 28,138 +1.06(+4.55%)
Jun 11, 2024 23.06 23.39 22.86 23.21 12,778 -0.19(-0.81%)
Jun 10, 2024 22.98 23.55 22.93 23.40 8,276 +0.23(+0.99%)
Jun 07, 2024 23.50 23.50 23.12 23.17 9,864 -0.63(-2.64%)
Jun 06, 2024 24.10 24.10 23.50 23.80 20,069 -0.23(-0.96%)
Jun 05, 2024 23.28 24.05 23.28 24.03 22,406 +0.78(+3.36%)
Jun 04, 2024 23.27 23.44 23.02 23.24 4,215 -0.12(-0.52%)
Jun 03, 2024 23.26 23.49 22.89 23.37 9,329 +0.58(+2.54%)
May 31, 2024 22.80 23.02 22.12 22.79 36,146 +0.06(+0.28%)
May 30, 2024 23.08 23.08 22.72 22.72 15,714 -0.48(-2.05%)
May 29, 2024 23.06 23.39 23.02 23.20 9,729 -0.75(-3.15%)
May 28, 2024 24.11 24.11 23.72 23.95 22,326 -0.04(-0.17%)
May 24, 2024 23.90 23.99 23.48 23.99 8,394 +0.53(+2.25%)
May 23, 2024 24.03 24.15 23.26 23.47 86,579 +0.10(+0.43%)
May 22, 2024 23.88 23.89 23.17 23.37 42,389 -0.69(-2.89%)
May 21, 2024 24.12 24.17 23.93 24.06 7,182 -0.45(-1.83%)
May 20, 2024 24.20 24.66 24.20 24.51 11,544 +0.44(+1.84%)
May 17, 2024 24.40 24.40 23.95 24.07 12,960 -0.34(-1.38%)
May 16, 2024 24.90 24.90 24.37 24.40 14,985 -0.27(-1.09%)
May 15, 2024 24.22 24.68 24.05 24.67 26,938 +0.68(+2.85%)
May 14, 2024 23.58 23.99 23.58 23.99 14,344 +0.27(+1.15%)
May 13, 2024 23.59 23.94 23.59 23.72 12,375 +0.08(+0.32%)
May 10, 2024 23.89 23.89 23.56 23.64 8,838 -0.08(-0.33%)
May 09, 2024 23.32 23.80 23.32 23.72 6,938 +0.13(+0.55%)
May 08, 2024 23.32 23.59 23.10 23.59 10,891 -0.29(-1.21%)
May 07, 2024 23.83 24.01 23.55 23.88 10,307 +0.04(+0.18%)
May 06, 2024 23.38 23.83 23.18 23.83 18,291 +0.67(+2.88%)
May 03, 2024 23.13 23.25 22.81 23.17 13,038 +0.78(+3.47%)
May 02, 2024 22.27 22.47 21.81 22.39 8,324 +0.93(+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.