Direxion Daily Robotics, Artificial Intelligence & Automation Index Bull 2X Shares (UBOT)
NYSEARCA: UBOT · Real-Time Price · USD
23.29
-0.22 (-0.94%)
Sep 12, 2025, 12:27 PM EDT - Market open
UBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 23.01 | 23.64 | 23.01 | 23.51 | 23.51 | 2.93% | 8,241 |
| Sep 10, 2025 | 23.25 | 23.34 | 22.75 | 22.84 | 22.84 | -0.95% | 13,840 |
| Sep 9, 2025 | 23.28 | 23.28 | 22.66 | 23.06 | 23.06 | -1.58% | 25,188 |
| Sep 8, 2025 | 22.98 | 23.46 | 22.98 | 23.43 | 23.43 | 3.26% | 29,398 |
| Sep 5, 2025 | 22.80 | 22.81 | 22.17 | 22.69 | 22.69 | 2.12% | 12,385 |
| Sep 4, 2025 | 21.84 | 22.24 | 21.78 | 22.22 | 22.22 | 0.54% | 10,786 |
| Sep 3, 2025 | 22.48 | 22.48 | 21.99 | 22.10 | 22.10 | -0.85% | 4,710 |
| Sep 2, 2025 | 21.95 | 22.29 | 21.93 | 22.29 | 22.29 | -1.48% | 40,984 |
| Aug 29, 2025 | 23.08 | 23.08 | 22.48 | 22.62 | 22.62 | -3.27% | 13,721 |
| Aug 28, 2025 | 23.14 | 23.47 | 23.12 | 23.39 | 23.39 | 1.51% | 28,213 |
| Aug 27, 2025 | 22.75 | 23.06 | 22.68 | 23.04 | 23.04 | 0.16% | 8,446 |
| Aug 26, 2025 | 22.85 | 23.07 | 22.85 | 23.01 | 23.01 | 0.63% | 4,892 |
| Aug 25, 2025 | 23.02 | 23.22 | 22.86 | 22.86 | 22.86 | -0.86% | 27,448 |
| Aug 22, 2025 | 21.93 | 23.15 | 21.93 | 23.06 | 23.06 | 5.82% | 19,500 |
| Aug 21, 2025 | 21.92 | 21.97 | 21.75 | 21.79 | 21.79 | -1.89% | 31,377 |
| Aug 20, 2025 | 22.35 | 22.35 | 21.69 | 22.21 | 22.21 | -1.94% | 30,976 |
| Aug 19, 2025 | 23.34 | 23.34 | 22.56 | 22.65 | 22.65 | -3.41% | 12,331 |
| Aug 18, 2025 | 23.11 | 23.47 | 23.11 | 23.45 | 23.45 | 0.04% | 10,319 |
| Aug 15, 2025 | 23.40 | 23.50 | 23.33 | 23.44 | 23.44 | 0.56% | 13,166 |
| Aug 14, 2025 | 23.37 | 23.40 | 22.97 | 23.31 | 23.31 | -1.98% | 21,879 |
| Aug 13, 2025 | 23.37 | 23.79 | 23.23 | 23.78 | 23.78 | 2.54% | 39,452 |
| Aug 12, 2025 | 22.63 | 23.24 | 22.57 | 23.19 | 23.19 | 3.37% | 25,506 |
| Aug 11, 2025 | 22.82 | 22.82 | 22.44 | 22.44 | 22.44 | -1.82% | 17,930 |
| Aug 8, 2025 | 22.95 | 23.10 | 22.83 | 22.85 | 22.85 | 0.66% | 22,462 |
| Aug 7, 2025 | 23.26 | 23.26 | 22.35 | 22.70 | 22.70 | -0.66% | 25,326 |
| Aug 6, 2025 | 23.10 | 23.20 | 22.83 | 22.85 | 22.85 | -2.18% | 11,868 |
| Aug 5, 2025 | 23.56 | 23.69 | 23.08 | 23.36 | 23.36 | -0.09% | 36,437 |
| Aug 4, 2025 | 22.95 | 23.41 | 22.89 | 23.38 | 23.38 | 5.08% | 111,736 |
| Aug 1, 2025 | 22.27 | 22.45 | 21.65 | 22.25 | 22.25 | -2.22% | 169,028 |
| Jul 31, 2025 | 23.40 | 23.52 | 22.68 | 22.76 | 22.76 | -1.25% | 16,181 |
| Jul 30, 2025 | 23.23 | 23.43 | 22.86 | 23.04 | 23.04 | -0.97% | 9,297 |
| Jul 29, 2025 | 23.94 | 23.96 | 23.23 | 23.27 | 23.27 | -2.36% | 24,115 |
| Jul 28, 2025 | 24.15 | 24.15 | 23.76 | 23.83 | 23.83 | -0.45% | 25,068 |
| Jul 25, 2025 | 23.91 | 23.98 | 23.54 | 23.94 | 23.94 | -0.87% | 13,663 |
| Jul 24, 2025 | 24.42 | 24.46 | 24.15 | 24.15 | 24.15 | -0.33% | 45,193 |
| Jul 23, 2025 | 23.25 | 24.28 | 23.25 | 24.23 | 24.23 | 9.94% | 54,795 |
| Jul 22, 2025 | 22.05 | 22.08 | 21.57 | 22.04 | 22.04 | -0.99% | 10,828 |
| Jul 21, 2025 | 22.86 | 22.86 | 22.22 | 22.26 | 22.26 | -0.85% | 28,718 |
| Jul 18, 2025 | 22.66 | 22.66 | 22.32 | 22.45 | 22.45 | -0.27% | 31,323 |
| Jul 17, 2025 | 21.81 | 22.60 | 21.81 | 22.51 | 22.51 | 3.95% | 36,043 |
| Jul 16, 2025 | 21.24 | 21.67 | 21.07 | 21.66 | 21.66 | 1.32% | 56,998 |
| Jul 15, 2025 | 21.72 | 21.77 | 21.37 | 21.37 | 21.37 | 0.35% | 29,744 |
| Jul 14, 2025 | 21.07 | 21.34 | 20.74 | 21.30 | 21.30 | -0.18% | 27,629 |
| Jul 11, 2025 | 21.65 | 21.67 | 21.29 | 21.34 | 21.34 | -1.69% | 22,247 |
| Jul 10, 2025 | 21.70 | 21.86 | 21.35 | 21.70 | 21.70 | -1.09% | 14,733 |
| Jul 9, 2025 | 21.67 | 21.95 | 21.51 | 21.94 | 21.94 | 2.48% | 23,713 |
| Jul 8, 2025 | 21.26 | 21.56 | 21.26 | 21.41 | 21.41 | 1.18% | 26,496 |
| Jul 7, 2025 | 21.28 | 21.41 | 21.00 | 21.16 | 21.16 | -3.88% | 22,796 |
| Jul 3, 2025 | 21.99 | 22.14 | 21.93 | 22.02 | 22.02 | 1.85% | 11,323 |
| Jul 2, 2025 | 21.01 | 21.62 | 21.01 | 21.62 | 21.62 | 2.10% | 17,982 |