Direxion Daily Robotics, Artificial Intelligence & Automation Index Bull 2X Shares (UBOT)
NYSEARCA: UBOT · Real-Time Price · USD
23.47
+0.72 (3.14%)
Jan 2, 2025, 10:35 AM EST - Market open
UBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2024 | 23.29 | 23.29 | 22.63 | 22.75 | 22.75 | -1.77% | 16,885 |
| Dec 30, 2024 | 23.04 | 23.46 | 22.79 | 23.16 | 23.16 | -1.99% | 20,883 |
| Dec 27, 2024 | 24.07 | 24.07 | 23.19 | 23.63 | 23.63 | -2.44% | 13,818 |
| Dec 26, 2024 | 23.73 | 24.30 | 23.64 | 24.22 | 24.22 | 2.03% | 16,168 |
| Dec 24, 2024 | 23.50 | 23.84 | 23.50 | 23.74 | 23.74 | 1.19% | 15,910 |
| Dec 23, 2024 | 23.13 | 23.46 | 22.89 | 23.46 | 23.46 | 0.63% | 6,970 |
| Dec 20, 2024 | 22.27 | 23.61 | 22.23 | 23.31 | 23.21 | 2.64% | 6,597 |
| Dec 19, 2024 | 23.30 | 23.32 | 22.50 | 22.71 | 22.61 | -2.28% | 15,013 |
| Dec 18, 2024 | 24.93 | 25.30 | 22.92 | 23.24 | 23.14 | -5.80% | 25,885 |
| Dec 17, 2024 | 24.50 | 24.71 | 24.23 | 24.67 | 24.56 | -0.96% | 7,214 |
| Dec 16, 2024 | 24.75 | 24.93 | 24.47 | 24.91 | 24.80 | 1.55% | 22,717 |
| Dec 13, 2024 | 24.90 | 24.90 | 24.35 | 24.53 | 24.42 | -2.26% | 39,656 |
| Dec 12, 2024 | 25.22 | 25.53 | 25.10 | 25.10 | 24.99 | -2.25% | 5,333 |
| Dec 11, 2024 | 25.52 | 25.76 | 25.38 | 25.67 | 25.56 | 2.09% | 14,299 |
| Dec 10, 2024 | 25.79 | 25.79 | 25.09 | 25.15 | 25.04 | -2.75% | 28,493 |
| Dec 9, 2024 | 26.33 | 26.34 | 25.67 | 25.86 | 25.75 | -1.68% | 11,645 |
| Dec 6, 2024 | 26.33 | 26.43 | 26.14 | 26.30 | 26.19 | 1.10% | 12,529 |
| Dec 5, 2024 | 26.32 | 26.33 | 25.94 | 26.02 | 25.90 | -1.27% | 15,548 |
| Dec 4, 2024 | 25.75 | 26.39 | 25.75 | 26.35 | 26.24 | 3.37% | 68,161 |
| Dec 3, 2024 | 25.21 | 25.54 | 25.16 | 25.49 | 25.38 | 1.07% | 5,380 |
| Dec 2, 2024 | 25.41 | 25.41 | 25.06 | 25.22 | 25.11 | 0.39% | 20,007 |
| Nov 29, 2024 | 24.54 | 25.18 | 24.54 | 25.12 | 25.01 | 2.87% | 22,749 |
| Nov 27, 2024 | 24.82 | 24.82 | 24.17 | 24.42 | 24.31 | -2.55% | 6,614 |
| Nov 26, 2024 | 25.22 | 25.22 | 24.90 | 25.06 | 24.95 | -1.10% | 5,252 |
| Nov 25, 2024 | 25.61 | 25.70 | 25.12 | 25.34 | 25.23 | 0.16% | 8,541 |
| Nov 22, 2024 | 24.96 | 25.33 | 24.94 | 25.30 | 25.19 | 1.48% | 29,747 |
| Nov 21, 2024 | 24.72 | 25.08 | 24.22 | 24.93 | 24.82 | 2.88% | 12,256 |
| Nov 20, 2024 | 24.42 | 24.45 | 23.77 | 24.23 | 24.13 | -0.52% | 17,980 |
| Nov 19, 2024 | 23.18 | 24.40 | 23.18 | 24.36 | 24.25 | 3.75% | 14,840 |
| Nov 18, 2024 | 23.36 | 23.70 | 23.31 | 23.48 | 23.38 | 0.51% | 5,490 |
| Nov 15, 2024 | 23.68 | 23.83 | 23.22 | 23.36 | 23.26 | -2.89% | 9,829 |
| Nov 14, 2024 | 24.51 | 24.69 | 23.99 | 24.06 | 23.95 | -2.20% | 10,453 |
| Nov 13, 2024 | 24.86 | 25.06 | 24.55 | 24.60 | 24.49 | -1.85% | 25,154 |
| Nov 12, 2024 | 25.51 | 25.51 | 24.77 | 25.06 | 24.95 | -3.37% | 10,740 |
| Nov 11, 2024 | 26.13 | 26.24 | 25.65 | 25.93 | 25.82 | 0.32% | 13,567 |
| Nov 8, 2024 | 25.62 | 25.86 | 25.40 | 25.85 | 25.74 | 1.53% | 11,529 |
| Nov 7, 2024 | 24.90 | 25.56 | 24.90 | 25.46 | 25.35 | 1.35% | 20,097 |
| Nov 6, 2024 | 24.99 | 25.25 | 24.70 | 25.12 | 25.01 | 2.61% | 32,072 |
| Nov 5, 2024 | 23.90 | 24.51 | 23.84 | 24.48 | 24.37 | 4.84% | 30,796 |
| Nov 4, 2024 | 23.35 | 23.88 | 23.35 | 23.35 | 23.25 | 0.60% | 7,432 |
| Nov 1, 2024 | 23.09 | 23.60 | 23.06 | 23.21 | 23.11 | 1.04% | 9,612 |
| Oct 31, 2024 | 23.62 | 23.62 | 22.88 | 22.97 | 22.87 | -4.25% | 5,745 |
| Oct 30, 2024 | 24.00 | 24.35 | 23.99 | 23.99 | 23.89 | 0.67% | 6,311 |
| Oct 29, 2024 | 23.47 | 23.99 | 23.40 | 23.83 | 23.73 | 1.14% | 5,753 |
| Oct 28, 2024 | 23.14 | 23.62 | 23.14 | 23.56 | 23.46 | 3.66% | 24,578 |
| Oct 25, 2024 | 22.80 | 23.19 | 22.71 | 22.73 | 22.63 | 1.02% | 8,866 |
| Oct 24, 2024 | 22.35 | 22.61 | 22.20 | 22.50 | 22.40 | 1.94% | 12,370 |
| Oct 23, 2024 | 22.47 | 22.49 | 21.77 | 22.07 | 21.98 | -3.62% | 19,925 |
| Oct 22, 2024 | 22.86 | 22.99 | 22.84 | 22.90 | 22.80 | -2.55% | 3,581 |
| Oct 21, 2024 | 23.50 | 23.81 | 23.15 | 23.50 | 23.40 | 0.10% | 7,315 |
| Oct 18, 2024 | 23.13 | 23.57 | 23.13 | 23.48 | 23.37 | 3.71% | 9,898 |
| Oct 17, 2024 | 22.87 | 23.07 | 22.64 | 22.64 | 22.54 | -0.68% | 6,706 |
| Oct 16, 2024 | 22.79 | 22.90 | 22.55 | 22.79 | 22.69 | 0.04% | 6,033 |
| Oct 15, 2024 | 23.85 | 23.85 | 22.78 | 22.78 | 22.68 | -4.89% | 10,433 |
| Oct 14, 2024 | 23.75 | 24.15 | 23.73 | 23.95 | 23.85 | 0.97% | 15,101 |
| Oct 11, 2024 | 23.42 | 23.81 | 23.42 | 23.72 | 23.62 | 1.32% | 5,943 |
| Oct 10, 2024 | 22.83 | 23.43 | 22.78 | 23.41 | 23.31 | -0.26% | 4,817 |
| Oct 9, 2024 | 23.11 | 23.47 | 23.11 | 23.47 | 23.37 | 0.33% | 4,686 |
| Oct 8, 2024 | 23.08 | 23.40 | 23.08 | 23.39 | 23.29 | 0.36% | 1,994 |
| Oct 7, 2024 | 23.51 | 23.52 | 23.21 | 23.31 | 23.21 | -1.20% | 14,749 |
| Oct 4, 2024 | 23.47 | 23.62 | 23.12 | 23.59 | 23.49 | 3.22% | 10,586 |
| Oct 3, 2024 | 22.87 | 22.99 | 22.82 | 22.86 | 22.76 | -1.19% | 1,691 |
| Oct 2, 2024 | 22.78 | 23.23 | 22.61 | 23.13 | 23.03 | 0.51% | 15,665 |
| Oct 1, 2024 | 23.77 | 23.77 | 22.82 | 23.01 | 22.91 | -2.74% | 41,478 |
| Sep 30, 2024 | 23.59 | 23.91 | 23.43 | 23.66 | 23.56 | 0.56% | 5,644 |
| Sep 27, 2024 | 24.14 | 24.19 | 23.42 | 23.53 | 23.43 | -1.63% | 16,199 |
| Sep 26, 2024 | 23.81 | 24.04 | 23.37 | 23.92 | 23.82 | 4.41% | 21,142 |
| Sep 25, 2024 | 23.00 | 23.18 | 22.79 | 22.91 | 22.81 | 1.43% | 11,060 |
| Sep 24, 2024 | 22.27 | 22.70 | 22.05 | 22.59 | 22.49 | 1.08% | 4,757 |
| Sep 23, 2024 | 22.49 | 22.53 | 22.19 | 22.34 | 22.17 | 0.51% | 7,818 |
| Sep 20, 2024 | 22.50 | 22.50 | 22.02 | 22.23 | 22.06 | -0.27% | 18,033 |
| Sep 19, 2024 | 22.21 | 22.50 | 22.17 | 22.29 | 22.11 | 4.84% | 11,254 |
| Sep 18, 2024 | 21.40 | 22.01 | 21.20 | 21.26 | 21.09 | -0.97% | 4,456 |
| Sep 17, 2024 | 21.66 | 21.91 | 21.30 | 21.47 | 21.30 | -0.33% | 4,781 |
| Sep 16, 2024 | 21.27 | 21.78 | 21.27 | 21.54 | 21.37 | -0.16% | 1,695 |
| Sep 13, 2024 | 21.60 | 21.76 | 21.55 | 21.58 | 21.41 | 0.30% | 6,571 |
| Sep 12, 2024 | 20.96 | 21.59 | 20.89 | 21.51 | 21.34 | 3.04% | 3,437 |
| Sep 11, 2024 | 20.04 | 20.88 | 19.90 | 20.88 | 20.71 | 4.17% | 4,896 |
| Sep 10, 2024 | 20.04 | 20.04 | 19.62 | 20.04 | 19.88 | -0.29% | 28,822 |
| Sep 9, 2024 | 20.09 | 20.39 | 20.07 | 20.10 | 19.94 | 3.29% | 19,159 |
| Sep 6, 2024 | 20.35 | 20.53 | 19.21 | 19.46 | 19.31 | -6.44% | 26,504 |
| Sep 5, 2024 | 20.51 | 20.96 | 20.49 | 20.80 | 20.64 | -0.24% | 11,910 |
| Sep 4, 2024 | 20.64 | 21.30 | 20.54 | 20.85 | 20.69 | -1.18% | 18,971 |
| Sep 3, 2024 | 22.53 | 22.53 | 20.98 | 21.10 | 20.93 | -9.11% | 20,248 |
| Aug 30, 2024 | 23.11 | 23.39 | 22.99 | 23.21 | 23.03 | 0.92% | 6,240 |
| Aug 29, 2024 | 23.11 | 23.51 | 22.99 | 23.00 | 22.82 | 0.31% | 4,448 |
| Aug 28, 2024 | 23.26 | 23.52 | 22.64 | 22.93 | 22.75 | -2.62% | 11,776 |
| Aug 27, 2024 | 23.03 | 23.55 | 22.89 | 23.55 | 23.36 | 1.78% | 12,249 |
| Aug 26, 2024 | 23.50 | 23.69 | 23.05 | 23.14 | 22.96 | -2.29% | 9,968 |
| Aug 23, 2024 | 23.22 | 23.68 | 23.22 | 23.68 | 23.49 | 3.91% | 8,501 |
| Aug 22, 2024 | 23.74 | 23.74 | 22.53 | 22.79 | 22.61 | -2.69% | 23,942 |
| Aug 21, 2024 | 22.82 | 23.45 | 22.82 | 23.42 | 23.24 | 4.69% | 22,355 |
| Aug 20, 2024 | 22.57 | 22.86 | 22.30 | 22.37 | 22.19 | -0.62% | 12,653 |
| Aug 19, 2024 | 21.76 | 22.59 | 21.76 | 22.51 | 22.33 | 2.83% | 22,898 |
| Aug 16, 2024 | 21.53 | 21.89 | 21.53 | 21.89 | 21.72 | 1.91% | 11,286 |
| Aug 15, 2024 | 21.45 | 21.65 | 21.25 | 21.48 | 21.31 | 1.90% | 14,495 |
| Aug 14, 2024 | 21.27 | 21.27 | 20.86 | 21.08 | 20.91 | 0.38% | 20,332 |
| Aug 13, 2024 | 20.42 | 21.00 | 20.42 | 21.00 | 20.83 | 5.47% | 15,337 |
| Aug 12, 2024 | 19.89 | 20.09 | 19.75 | 19.91 | 19.75 | 0.62% | 6,639 |
| Aug 9, 2024 | 19.72 | 19.79 | 19.53 | 19.79 | 19.63 | -0.12% | 22,254 |