Direxion Daily Robotics, Artificial Intelligence & Automation Index Bull 2X Shares (UBOT)
NYSEARCA: UBOT · Real-Time Price · USD
27.68
+0.13 (0.47%)
Oct 9, 2025, 4:00 PM EDT - Market closed
UBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 23.14 | 23.47 | 23.12 | 23.39 | 23.33 | 1.51% | 28,213 |
| Aug 27, 2025 | 22.75 | 23.06 | 22.68 | 23.04 | 22.98 | 0.16% | 8,446 |
| Aug 26, 2025 | 22.85 | 23.07 | 22.85 | 23.01 | 22.95 | 0.63% | 4,892 |
| Aug 25, 2025 | 23.02 | 23.22 | 22.86 | 22.86 | 22.80 | -0.86% | 27,448 |
| Aug 22, 2025 | 21.93 | 23.15 | 21.93 | 23.06 | 23.00 | 5.82% | 19,500 |
| Aug 21, 2025 | 21.92 | 21.97 | 21.75 | 21.79 | 21.73 | -1.89% | 31,377 |
| Aug 20, 2025 | 22.35 | 22.35 | 21.69 | 22.21 | 22.15 | -1.94% | 30,976 |
| Aug 19, 2025 | 23.34 | 23.34 | 22.56 | 22.65 | 22.59 | -3.41% | 12,331 |
| Aug 18, 2025 | 23.11 | 23.47 | 23.11 | 23.45 | 23.39 | 0.04% | 10,319 |
| Aug 15, 2025 | 23.40 | 23.50 | 23.33 | 23.44 | 23.38 | 0.56% | 13,166 |
| Aug 14, 2025 | 23.37 | 23.40 | 22.97 | 23.31 | 23.25 | -1.98% | 21,879 |
| Aug 13, 2025 | 23.37 | 23.79 | 23.23 | 23.78 | 23.72 | 2.54% | 39,452 |
| Aug 12, 2025 | 22.63 | 23.24 | 22.57 | 23.19 | 23.13 | 3.37% | 25,506 |
| Aug 11, 2025 | 22.82 | 22.82 | 22.44 | 22.44 | 22.38 | -1.82% | 17,930 |
| Aug 8, 2025 | 22.95 | 23.10 | 22.83 | 22.85 | 22.79 | 0.66% | 22,462 |
| Aug 7, 2025 | 23.26 | 23.26 | 22.35 | 22.70 | 22.64 | -0.66% | 25,326 |
| Aug 6, 2025 | 23.10 | 23.20 | 22.83 | 22.85 | 22.79 | -2.18% | 11,868 |
| Aug 5, 2025 | 23.56 | 23.69 | 23.08 | 23.36 | 23.30 | -0.09% | 36,437 |
| Aug 4, 2025 | 22.95 | 23.41 | 22.89 | 23.38 | 23.32 | 5.08% | 111,736 |
| Aug 1, 2025 | 22.27 | 22.45 | 21.65 | 22.25 | 22.19 | -2.22% | 169,028 |
| Jul 31, 2025 | 23.40 | 23.52 | 22.68 | 22.76 | 22.70 | -1.25% | 16,181 |