Skip to main content
Direxion Daily Robotics, Artificial Intelligence & Automation Index Bull 2X Shares (UBOT)
NYSEARCA: UBOT · Real-Time Price · USD
24.80
-1.05 (-4.06%)
Feb 21, 2025, 4:00 PM EST - Market closed

UBOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.1626.1624.7024.8024.80-4.06%8,275
Feb 20, 202526.1526.1525.5025.8525.850.28%11,666
Feb 19, 202526.0626.0625.7525.7825.78-0.85%7,202
Feb 18, 202525.7326.1225.7326.0026.003.75%27,812
Feb 14, 202525.3625.3624.8825.0625.06-1.14%7,131
Feb 13, 202525.3825.5124.9425.3525.35-0.98%10,246
Feb 12, 202525.0225.6225.0025.6025.600.63%6,647
Feb 11, 202525.5725.7525.3325.4425.44-1.05%13,598
Feb 10, 202525.2125.8425.2125.7125.713.73%7,797
Feb 7, 202525.2525.5324.6324.7924.790.13%10,226
Feb 6, 202525.0025.1124.5624.7624.76-0.34%16,760
Feb 5, 202524.3024.8424.3024.8424.842.90%8,968
Feb 4, 202523.6024.3023.6024.1424.142.77%19,198
Feb 3, 202523.0023.6922.5923.4923.49-3.41%15,607
Jan 31, 202524.9525.2224.2324.3224.32-1.46%13,451
Jan 30, 202524.8024.8024.2624.6824.680.57%9,022
Jan 29, 202525.1425.1424.2224.5424.54-2.54%23,525
Jan 28, 202524.2925.2024.0225.1825.184.78%27,521
Jan 27, 202524.4724.8823.7324.0324.03-8.98%32,488
Jan 24, 202526.6226.9026.2126.4026.40-0.04%69,911
Jan 23, 202525.9226.4125.7926.4126.410.92%47,105
Jan 22, 202526.1026.3425.8926.1726.172.27%41,973
Jan 21, 202524.8025.6124.6625.5925.595.78%29,523
Jan 17, 202524.2524.4024.1824.1924.192.63%17,100
Jan 16, 202523.7123.7723.4523.5723.571.16%18,178
Jan 15, 202523.0923.4322.8723.3023.305.84%12,856
Jan 14, 202522.3122.4121.7022.0122.010.24%11,639
Jan 13, 202521.6921.9621.4621.9621.96-2.31%17,818
Jan 10, 202522.8222.8222.0922.4822.48-3.61%21,104
Jan 8, 202523.2123.3922.9623.3223.32-1.40%9,707
Jan 7, 202525.0025.0023.4723.6523.65-3.63%11,928
Jan 6, 202524.8025.0024.4424.5424.541.43%54,303
Jan 3, 202523.7424.2623.7024.1924.193.97%10,219
Jan 2, 202523.2923.6723.0323.2723.272.29%33,967
Dec 31, 202423.2923.2922.6322.7522.75-1.77%16,885
Dec 30, 202423.0423.4622.7923.1623.16-1.99%20,883
Dec 27, 202424.0724.0723.1923.6323.63-2.44%13,818
Dec 26, 202423.7324.3023.6424.2224.222.03%16,168
Dec 24, 202423.5023.8423.5023.7423.741.19%15,910
Dec 23, 202423.1323.4622.8923.4623.460.63%6,970
Dec 20, 202422.2723.6122.2323.3123.212.64%6,597
Dec 19, 202423.3023.3222.5022.7122.61-2.28%15,013
Dec 18, 202424.9325.3022.9223.2423.14-5.80%25,885
Dec 17, 202424.5024.7124.2324.6724.56-0.96%7,214
Dec 16, 202424.7524.9324.4724.9124.801.55%22,717
Dec 13, 202424.9024.9024.3524.5324.42-2.26%39,656
Dec 12, 202425.2225.5325.1025.1024.99-2.25%5,333
Dec 11, 202425.5225.7625.3825.6725.562.09%14,299
Dec 10, 202425.7925.7925.0925.1525.04-2.75%28,493
Dec 9, 202426.3326.3425.6725.8625.75-1.68%11,645
Dec 6, 202426.3326.4326.1426.3026.191.10%12,529
Dec 5, 202426.3226.3325.9426.0225.90-1.27%15,548
Dec 4, 202425.7526.3925.7526.3526.243.37%68,161
Dec 3, 202425.2125.5425.1625.4925.381.07%5,380
Dec 2, 202425.4125.4125.0625.2225.110.39%20,007
Nov 29, 202424.5425.1824.5425.1225.012.87%22,749
Nov 27, 202424.8224.8224.1724.4224.31-2.55%6,614
Nov 26, 202425.2225.2224.9025.0624.95-1.10%5,252
Nov 25, 202425.6125.7025.1225.3425.230.16%8,541
Nov 22, 202424.9625.3324.9425.3025.191.48%29,747
Nov 21, 202424.7225.0824.2224.9324.822.88%12,256
Nov 20, 202424.4224.4523.7724.2324.13-0.52%17,980
Nov 19, 202423.1824.4023.1824.3624.253.75%14,840
Nov 18, 202423.3623.7023.3123.4823.380.51%5,490
Nov 15, 202423.6823.8323.2223.3623.26-2.89%9,829
Nov 14, 202424.5124.6923.9924.0623.95-2.20%10,453
Nov 13, 202424.8625.0624.5524.6024.49-1.85%25,154
Nov 12, 202425.5125.5124.7725.0624.95-3.37%10,740
Nov 11, 202426.1326.2425.6525.9325.820.32%13,567
Nov 8, 202425.6225.8625.4025.8525.741.53%11,529
Nov 7, 202424.9025.5624.9025.4625.351.35%20,097
Nov 6, 202424.9925.2524.7025.1225.012.61%32,072
Nov 5, 202423.9024.5123.8424.4824.374.84%30,796
Nov 4, 202423.3523.8823.3523.3523.250.60%7,432
Nov 1, 202423.0923.6023.0623.2123.111.04%9,612
Oct 31, 202423.6223.6222.8822.9722.87-4.25%5,745
Oct 30, 202424.0024.3523.9923.9923.890.67%6,311
Oct 29, 202423.4723.9923.4023.8323.731.14%5,753
Oct 28, 202423.1423.6223.1423.5623.463.66%24,578
Oct 25, 202422.8023.1922.7122.7322.631.02%8,866
Oct 24, 202422.3522.6122.2022.5022.401.94%12,370
Oct 23, 202422.4722.4921.7722.0721.98-3.62%19,925
Oct 22, 202422.8622.9922.8422.9022.80-2.55%3,581
Oct 21, 202423.5023.8123.1523.5023.400.10%7,315
Oct 18, 202423.1323.5723.1323.4823.373.71%9,898
Oct 17, 202422.8723.0722.6422.6422.54-0.68%6,706
Oct 16, 202422.7922.9022.5522.7922.690.04%6,033
Oct 15, 202423.8523.8522.7822.7822.68-4.89%10,433
Oct 14, 202423.7524.1523.7323.9523.850.97%15,101
Oct 11, 202423.4223.8123.4223.7223.621.32%5,943
Oct 10, 202422.8323.4322.7823.4123.31-0.26%4,817
Oct 9, 202423.1123.4723.1123.4723.370.33%4,686
Oct 8, 202423.0823.4023.0823.3923.290.36%1,994
Oct 7, 202423.5123.5223.2123.3123.21-1.20%14,749
Oct 4, 202423.4723.6223.1223.5923.493.22%10,586
Oct 3, 202422.8722.9922.8222.8622.76-1.19%1,691
Oct 2, 202422.7823.2322.6123.1323.030.51%15,665
Oct 1, 202423.7723.7722.8223.0122.91-2.74%41,478
Sep 30, 202423.5923.9123.4323.6623.560.56%5,644
Sep 27, 202424.1424.1923.4223.5323.43-1.63%16,199