Direxion Daily Robotics, Artificial Intelligence & Automation Index Bull 2X Shares (UBOT)
NYSEARCA: UBOT · Real-Time Price · USD
16.80
+0.27 (1.63%)
Apr 25, 2025, 4:00 PM EDT - Market closed
UBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 16.70 | 17.15 | 16.59 | 17.07 | 17.07 | 3.27% | 17,381 |
| Apr 24, 2025 | 15.93 | 16.56 | 15.86 | 16.53 | 16.53 | 4.89% | 35,698 |
| Apr 23, 2025 | 15.97 | 16.44 | 15.70 | 15.76 | 15.76 | 6.20% | 25,738 |
| Apr 22, 2025 | 14.83 | 15.00 | 14.59 | 14.84 | 14.84 | 3.49% | 11,183 |
| Apr 21, 2025 | 14.72 | 14.72 | 14.03 | 14.34 | 14.34 | -2.98% | 9,866 |
| Apr 17, 2025 | 14.95 | 14.99 | 14.70 | 14.78 | 14.78 | 0.54% | 34,645 |
| Apr 16, 2025 | 15.04 | 15.04 | 14.44 | 14.70 | 14.70 | -4.70% | 15,412 |
| Apr 15, 2025 | 15.34 | 15.55 | 15.30 | 15.43 | 15.43 | 0.63% | 5,937 |
| Apr 14, 2025 | 15.81 | 15.81 | 15.00 | 15.33 | 15.33 | 1.34% | 23,752 |
| Apr 11, 2025 | 14.82 | 15.19 | 14.45 | 15.13 | 15.13 | 3.67% | 16,007 |
| Apr 10, 2025 | 15.12 | 15.12 | 13.81 | 14.59 | 14.59 | -7.65% | 70,092 |
| Apr 9, 2025 | 12.91 | 15.92 | 12.81 | 15.80 | 15.80 | 23.52% | 90,058 |
| Apr 8, 2025 | 14.24 | 14.45 | 12.46 | 12.79 | 12.79 | -2.86% | 179,095 |
| Apr 7, 2025 | 12.41 | 14.00 | 12.19 | 13.17 | 13.17 | -4.17% | 23,262 |
| Apr 4, 2025 | 14.77 | 14.77 | 13.50 | 13.74 | 13.74 | -13.67% | 50,165 |
| Apr 3, 2025 | 16.28 | 16.60 | 15.92 | 15.92 | 15.92 | -11.64% | 31,536 |
| Apr 2, 2025 | 17.31 | 18.19 | 17.31 | 18.01 | 18.01 | 2.42% | 5,986 |
| Apr 1, 2025 | 17.32 | 17.65 | 17.00 | 17.59 | 17.59 | 0.73% | 4,320 |
| Mar 31, 2025 | 17.33 | 17.51 | 16.84 | 17.46 | 17.46 | -3.33% | 37,988 |
| Mar 28, 2025 | 18.68 | 18.68 | 17.88 | 18.06 | 18.06 | -6.18% | 13,883 |
| Mar 27, 2025 | 19.39 | 19.55 | 19.13 | 19.25 | 19.25 | -1.31% | 5,121 |
| Mar 26, 2025 | 20.03 | 20.03 | 19.35 | 19.51 | 19.51 | -4.24% | 4,264 |
| Mar 25, 2025 | 20.28 | 20.40 | 20.28 | 20.37 | 20.37 | 0.09% | 2,250 |
| Mar 24, 2025 | 20.19 | 20.39 | 20.09 | 20.35 | 20.33 | 2.32% | 7,609 |
| Mar 21, 2025 | 19.60 | 19.89 | 19.55 | 19.89 | 19.87 | -1.55% | 9,867 |
| Mar 20, 2025 | 20.00 | 20.47 | 20.00 | 20.20 | 20.18 | -1.55% | 6,090 |
| Mar 19, 2025 | 20.39 | 20.77 | 20.32 | 20.52 | 20.50 | 2.23% | 8,084 |
| Mar 18, 2025 | 20.12 | 20.25 | 20.07 | 20.07 | 20.05 | -2.80% | 1,827 |
| Mar 17, 2025 | 20.48 | 20.84 | 20.34 | 20.65 | 20.63 | 1.44% | 6,412 |
| Mar 14, 2025 | 20.11 | 20.36 | 20.00 | 20.36 | 20.33 | 5.97% | 12,965 |
| Mar 13, 2025 | 19.94 | 19.94 | 19.09 | 19.21 | 19.19 | -5.42% | 13,682 |
| Mar 12, 2025 | 20.57 | 20.57 | 20.31 | 20.31 | 20.29 | 2.69% | 4,594 |
| Mar 11, 2025 | 19.57 | 20.18 | 19.30 | 19.78 | 19.76 | 1.44% | 10,323 |
| Mar 10, 2025 | 20.39 | 20.56 | 19.22 | 19.50 | 19.48 | -7.89% | 21,475 |
| Mar 7, 2025 | 20.86 | 21.26 | 20.29 | 21.17 | 21.15 | 1.58% | 7,429 |
| Mar 6, 2025 | 21.47 | 21.93 | 20.84 | 20.84 | 20.82 | -5.79% | 12,711 |
| Mar 5, 2025 | 21.44 | 22.15 | 21.44 | 22.12 | 22.10 | 3.76% | 10,898 |
| Mar 4, 2025 | 20.94 | 21.84 | 20.24 | 21.32 | 21.29 | 0.04% | 14,198 |
| Mar 3, 2025 | 22.79 | 22.79 | 21.09 | 21.31 | 21.29 | -4.84% | 7,194 |
| Feb 28, 2025 | 22.00 | 22.40 | 21.61 | 22.40 | 22.37 | -0.73% | 19,686 |
| Feb 27, 2025 | 24.19 | 24.19 | 22.56 | 22.56 | 22.54 | -6.35% | 17,339 |
| Feb 26, 2025 | 24.37 | 24.62 | 24.00 | 24.09 | 24.06 | 1.50% | 4,101 |
| Feb 25, 2025 | 24.10 | 24.10 | 23.19 | 23.74 | 23.71 | -0.64% | 18,613 |
| Feb 24, 2025 | 24.60 | 24.64 | 23.70 | 23.89 | 23.86 | -3.67% | 30,836 |
| Feb 21, 2025 | 26.16 | 26.16 | 24.70 | 24.80 | 24.77 | -4.06% | 8,275 |
| Feb 20, 2025 | 26.15 | 26.15 | 25.50 | 25.85 | 25.82 | 0.28% | 11,666 |
| Feb 19, 2025 | 26.06 | 26.06 | 25.75 | 25.78 | 25.75 | -0.85% | 7,202 |
| Feb 18, 2025 | 25.73 | 26.12 | 25.73 | 26.00 | 25.97 | 3.75% | 27,812 |
| Feb 14, 2025 | 25.36 | 25.36 | 24.88 | 25.06 | 25.03 | -1.14% | 7,131 |
| Feb 13, 2025 | 25.38 | 25.51 | 24.94 | 25.35 | 25.32 | -0.98% | 10,246 |