Skip to main content
Direxion Daily Robotics, Artificial Intelligence & Automation Index Bull 2X Shares (UBOT)
NYSEARCA: UBOT · Real-Time Price · USD
24.25
-0.11 (-0.44%)
At close: Nov 20, 2024, 3:55 PM
24.23
-0.02 (-0.08%)
After-hours: Nov 20, 2024, 8:00 PM EST

UBOT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202424.4224.4523.7724.2324.23-0.52%17,980
Nov 19, 202423.1824.4023.1824.3624.363.75%14,840
Nov 18, 202423.3623.7023.3123.4823.480.51%5,490
Nov 15, 202423.6823.8323.2223.3623.36-2.89%9,829
Nov 14, 202424.5124.6923.9924.0624.06-2.20%10,453
Nov 13, 202424.8625.0624.5524.6024.60-1.85%25,154
Nov 12, 202425.5125.5124.7725.0625.06-3.37%10,740
Nov 11, 202426.1326.2425.6525.9325.930.32%13,567
Nov 8, 202425.6225.8625.4025.8525.851.53%11,529
Nov 7, 202424.9025.5624.9025.4625.461.35%20,097
Nov 6, 202424.9925.2524.7025.1225.122.61%32,072
Nov 5, 202423.9024.5123.8424.4824.484.84%30,796
Nov 4, 202423.3523.8823.3523.3523.350.60%7,432
Nov 1, 202423.0923.6023.0623.2123.211.04%9,612
Oct 31, 202423.6223.6222.8822.9722.97-4.25%5,745
Oct 30, 202424.0024.3523.9923.9923.990.67%6,311
Oct 29, 202423.4723.9923.4023.8323.831.14%5,753
Oct 28, 202423.1423.6223.1423.5623.563.66%24,578
Oct 25, 202422.8023.1922.7122.7322.731.02%8,866
Oct 24, 202422.3522.6122.2022.5022.501.94%12,370
Oct 23, 202422.4722.4921.7722.0722.07-3.62%19,925
Oct 22, 202422.8622.9922.8422.9022.90-2.55%3,581
Oct 21, 202423.5023.8123.1523.5023.500.10%7,315
Oct 18, 202423.1323.5723.1323.4823.483.71%9,898
Oct 17, 202422.8723.0722.6422.6422.64-0.68%6,706
Oct 16, 202422.7922.9022.5522.7922.790.04%6,033
Oct 15, 202423.8523.8522.7822.7822.78-4.89%10,433
Oct 14, 202423.7524.1523.7323.9523.950.97%15,101
Oct 11, 202423.4223.8123.4223.7223.721.32%5,943
Oct 10, 202422.8323.4322.7823.4123.41-0.26%4,817
Oct 9, 202423.1123.4723.1123.4723.470.33%4,686
Oct 8, 202423.0823.4023.0823.3923.390.36%1,994
Oct 7, 202423.5123.5223.2123.3123.31-1.20%14,749
Oct 4, 202423.4723.6223.1223.5923.593.22%10,586
Oct 3, 202422.8722.9922.8222.8622.86-1.19%1,691
Oct 2, 202422.7823.2322.6123.1323.130.51%15,665
Oct 1, 202423.7723.7722.8223.0123.01-2.74%41,478
Sep 30, 202423.5923.9123.4323.6623.660.56%5,644
Sep 27, 202424.1424.1923.4223.5323.53-1.63%16,199
Sep 26, 202423.8124.0423.3723.9223.924.41%21,142
Sep 25, 202423.0023.1822.7922.9122.911.43%11,060
Sep 24, 202422.2722.7022.0522.5922.591.08%4,757
Sep 23, 202422.4922.5322.1922.3422.270.51%7,818
Sep 20, 202422.5022.5022.0222.2322.15-0.27%18,033
Sep 19, 202422.2122.5022.1722.2922.214.84%11,254
Sep 18, 202421.4022.0121.2021.2621.18-0.97%4,456
Sep 17, 202421.6621.9121.3021.4721.39-0.33%4,781
Sep 16, 202421.2721.7821.2721.5421.46-0.16%1,695
Sep 13, 202421.6021.7621.5521.5821.500.30%6,571
Sep 12, 202420.9621.5920.8921.5121.433.04%3,437
Sep 11, 202420.0420.8819.9020.8820.804.17%4,896
Sep 10, 202420.0420.0419.6220.0419.97-0.29%28,822
Sep 9, 202420.0920.3920.0720.1020.033.29%19,159
Sep 6, 202420.3520.5319.2119.4619.39-6.44%26,504
Sep 5, 202420.5120.9620.4920.8020.73-0.24%11,910
Sep 4, 202420.6421.3020.5420.8520.78-1.18%18,971
Sep 3, 202422.5322.5320.9821.1021.03-9.11%20,248
Aug 30, 202423.1123.3922.9923.2123.130.92%6,240
Aug 29, 202423.1123.5122.9923.0022.920.31%4,448
Aug 28, 202423.2623.5222.6422.9322.85-2.62%11,776
Aug 27, 202423.0323.5522.8923.5523.471.78%12,249
Aug 26, 202423.5023.6923.0523.1423.06-2.29%9,968
Aug 23, 202423.2223.6823.2223.6823.603.91%8,501
Aug 22, 202423.7423.7422.5322.7922.71-2.69%23,942
Aug 21, 202422.8223.4522.8223.4223.344.69%22,355
Aug 20, 202422.5722.8622.3022.3722.29-0.62%12,653
Aug 19, 202421.7622.5921.7622.5122.432.83%22,898
Aug 16, 202421.5321.8921.5321.8921.811.91%11,286
Aug 15, 202421.4521.6521.2521.4821.401.90%14,495
Aug 14, 202421.2721.2720.8621.0821.010.38%20,332
Aug 13, 202420.4221.0020.4221.0020.935.47%15,337
Aug 12, 202419.8920.0919.7519.9119.840.62%6,639
Aug 9, 202419.7219.7919.5319.7919.72-0.12%22,254
Aug 8, 202419.1319.9119.1319.8119.745.22%13,717
Aug 7, 202419.6119.9418.8318.8318.760.23%13,684
Aug 6, 202418.2819.1718.2618.7818.724.58%25,879
Aug 5, 202416.8318.5016.6617.9617.90-6.75%27,988
Aug 2, 202419.5119.5118.6119.2619.19-5.96%29,196
Aug 1, 202422.3222.3220.0420.4820.41-8.62%16,875
Jul 31, 202422.2622.7322.1522.4122.336.40%15,224
Jul 30, 202421.6521.8820.8121.0720.99-2.75%15,877
Jul 29, 202422.1422.1421.5221.6621.58-0.78%6,861
Jul 26, 202421.8122.0021.7921.8321.753.33%3,914
Jul 25, 202421.2421.8120.6521.1321.05-2.89%22,166
Jul 24, 202422.5922.7321.7621.7621.68-5.52%11,616
Jul 23, 202422.7923.1922.7923.0322.94-0.45%13,385
Jul 22, 202422.8823.2022.7523.1323.052.25%15,087
Jul 19, 202422.7022.9522.4322.6222.54-0.04%8,119
Jul 18, 202423.2723.3822.5122.6322.55-3.64%16,605
Jul 17, 202424.0324.0323.1223.4823.40-4.96%46,329
Jul 16, 202424.3624.7424.3624.7124.621.13%12,129
Jul 15, 202424.9024.9024.4324.4424.35-1.09%14,114
Jul 12, 202424.4024.9924.4024.7124.623.23%17,397
Jul 11, 202424.2024.5123.8423.9323.85-0.15%21,905
Jul 10, 202423.5423.9723.4523.9723.892.04%27,459
Jul 9, 202423.7823.7823.2723.4923.410.12%34,737
Jul 8, 202423.1623.6323.1623.4623.380.84%14,051
Jul 5, 202423.1323.3023.0723.2723.180.85%14,574
Jul 3, 202422.5623.1422.5623.0722.991.90%11,165
Jul 2, 202422.1622.6422.0022.6422.560.23%5,389