Direxion Daily Robotics, Artificial Intelligence & Automation Index Bull 2X Shares (UBOT)
NYSEARCA: UBOT · Real-Time Price · USD
24.95
-0.49 (-1.92%)
Nov 7, 2025, 2:14 PM EST - Market open
UBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 24.66 | 24.77 | 24.34 | 24.66 | - | -3.07% | 15,678 |
| Nov 6, 2025 | 26.83 | 26.83 | 25.20 | 25.44 | 25.44 | -5.66% | 44,913 |
| Nov 5, 2025 | 26.74 | 27.19 | 26.50 | 26.97 | 26.97 | -1.73% | 16,763 |
| Nov 4, 2025 | 27.80 | 28.14 | 27.37 | 27.44 | 27.44 | -4.75% | 16,830 |
| Nov 3, 2025 | 28.69 | 28.95 | 28.04 | 28.81 | 28.81 | 2.23% | 21,900 |
| Oct 31, 2025 | 28.15 | 28.25 | 27.72 | 28.18 | 28.18 | 2.18% | 32,874 |
| Oct 30, 2025 | 28.05 | 28.19 | 27.55 | 27.58 | 27.58 | -3.97% | 45,964 |
| Oct 29, 2025 | 29.00 | 29.00 | 28.20 | 28.72 | 28.72 | 0.38% | 29,339 |
| Oct 28, 2025 | 28.78 | 28.83 | 28.41 | 28.61 | 28.61 | -0.62% | 16,119 |
| Oct 27, 2025 | 28.91 | 28.91 | 28.57 | 28.79 | 28.79 | 2.42% | 53,552 |
| Oct 24, 2025 | 28.23 | 28.34 | 28.10 | 28.11 | 28.11 | 2.04% | 43,132 |
| Oct 23, 2025 | 26.76 | 27.65 | 26.76 | 27.55 | 27.55 | 2.98% | 12,023 |
| Oct 22, 2025 | 27.45 | 27.53 | 26.15 | 26.75 | 26.75 | -0.48% | 17,189 |
| Oct 21, 2025 | 26.76 | 27.22 | 26.31 | 26.88 | 26.88 | -1.03% | 29,449 |
| Oct 20, 2025 | 26.66 | 27.22 | 26.66 | 27.16 | 27.16 | 5.64% | 43,896 |
| Oct 17, 2025 | 25.80 | 26.00 | 25.27 | 25.71 | 25.71 | -2.37% | 19,713 |
| Oct 16, 2025 | 27.27 | 27.27 | 26.10 | 26.34 | 26.34 | -2.28% | 25,530 |
| Oct 15, 2025 | 27.43 | 27.54 | 26.44 | 26.95 | 26.95 | 2.12% | 29,344 |
| Oct 14, 2025 | 25.77 | 26.74 | 25.19 | 26.39 | 26.39 | -1.42% | 46,234 |
| Oct 13, 2025 | 26.27 | 26.92 | 26.11 | 26.77 | 26.77 | 6.19% | 26,641 |
| Oct 10, 2025 | 27.84 | 27.84 | 25.18 | 25.21 | 25.21 | -8.92% | 81,196 |
| Oct 9, 2025 | 27.91 | 27.99 | 27.42 | 27.68 | 27.68 | 0.48% | 22,917 |
| Oct 8, 2025 | 27.08 | 27.57 | 27.08 | 27.55 | 27.55 | 2.07% | 13,451 |
| Oct 7, 2025 | 27.91 | 27.91 | 26.58 | 26.99 | 26.99 | -2.95% | 24,332 |
| Oct 6, 2025 | 27.77 | 28.02 | 27.58 | 27.81 | 27.81 | 3.38% | 71,527 |
| Oct 3, 2025 | 26.86 | 27.26 | 26.58 | 26.90 | 26.90 | 2.55% | 34,883 |
| Oct 2, 2025 | 25.83 | 26.31 | 25.82 | 26.23 | 26.23 | 3.15% | 28,749 |
| Oct 1, 2025 | 25.09 | 25.45 | 25.04 | 25.43 | 25.43 | 1.64% | 27,561 |
| Sep 30, 2025 | 24.73 | 25.06 | 24.72 | 25.02 | 25.02 | 2.06% | 14,006 |
| Sep 29, 2025 | 24.51 | 24.68 | 24.43 | 24.52 | 24.52 | 1.39% | 7,446 |
| Sep 26, 2025 | 24.21 | 24.21 | 23.81 | 24.18 | 24.18 | -0.33% | 25,575 |
| Sep 25, 2025 | 24.17 | 24.34 | 23.71 | 24.26 | 24.26 | -1.38% | 13,403 |
| Sep 24, 2025 | 25.19 | 25.31 | 24.60 | 24.60 | 24.60 | -3.19% | 13,400 |
| Sep 23, 2025 | 25.97 | 25.97 | 25.31 | 25.41 | 25.41 | -1.78% | 37,082 |
| Sep 22, 2025 | 24.86 | 25.94 | 24.79 | 25.87 | 25.80 | 5.46% | 25,231 |
| Sep 19, 2025 | 24.46 | 24.61 | 24.27 | 24.53 | 24.47 | -0.37% | 13,519 |
| Sep 18, 2025 | 24.30 | 24.66 | 24.04 | 24.62 | 24.56 | 3.97% | 16,150 |
| Sep 17, 2025 | 23.86 | 24.00 | 23.22 | 23.68 | 23.62 | -0.78% | 13,308 |
| Sep 16, 2025 | 23.75 | 23.87 | 23.52 | 23.87 | 23.80 | 0.53% | 9,182 |
| Sep 15, 2025 | 23.32 | 23.74 | 23.32 | 23.74 | 23.68 | 1.98% | 14,319 |
| Sep 12, 2025 | 23.57 | 23.57 | 23.25 | 23.28 | 23.22 | -0.98% | 35,431 |
| Sep 11, 2025 | 23.01 | 23.64 | 23.01 | 23.51 | 23.45 | 2.93% | 8,365 |
| Sep 10, 2025 | 23.25 | 23.34 | 22.75 | 22.84 | 22.78 | -0.95% | 13,840 |
| Sep 9, 2025 | 23.28 | 23.28 | 22.66 | 23.06 | 23.00 | -1.58% | 25,188 |
| Sep 8, 2025 | 22.98 | 23.46 | 22.98 | 23.43 | 23.37 | 3.26% | 29,398 |
| Sep 5, 2025 | 22.80 | 22.81 | 22.17 | 22.69 | 22.63 | 2.12% | 12,385 |
| Sep 4, 2025 | 21.84 | 22.24 | 21.78 | 22.22 | 22.16 | 0.54% | 10,786 |
| Sep 3, 2025 | 22.48 | 22.48 | 21.99 | 22.10 | 22.04 | -0.85% | 4,710 |
| Sep 2, 2025 | 21.95 | 22.29 | 21.93 | 22.29 | 22.23 | -1.48% | 40,984 |
| Aug 29, 2025 | 23.08 | 23.08 | 22.48 | 22.62 | 22.57 | -3.27% | 13,721 |