Direxion Daily Robotics, Artificial Intelligence & Automation Index Bull 2X Shares (UBOT)
NYSEARCA: UBOT · Real-Time Price · USD
23.06
+1.27 (5.82%)
Aug 22, 2025, 4:00 PM - Market closed
UBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 21.93 | 23.15 | 21.93 | 23.06 | - | 5.81% | 18,446 |
| 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 |
| Jul 1, 2025 | 21.42 | 21.57 | 20.97 | 21.17 | 21.17 | -3.35% | 24,430 |
| Jun 30, 2025 | 21.88 | 21.93 | 21.67 | 21.90 | 21.90 | 0.89% | 14,806 |
| Jun 27, 2025 | 21.68 | 21.91 | 21.42 | 21.71 | 21.71 | 2.02% | 61,731 |
| Jun 26, 2025 | 20.77 | 21.28 | 20.65 | 21.28 | 21.28 | 4.57% | 38,796 |
| Jun 25, 2025 | 20.46 | 20.51 | 20.27 | 20.35 | 20.35 | 0.74% | 41,926 |
| Jun 24, 2025 | 19.82 | 20.26 | 19.74 | 20.20 | 20.20 | 4.39% | 31,279 |
| Jun 23, 2025 | 18.94 | 19.39 | 18.76 | 19.35 | 19.30 | 1.74% | 39,824 |
| Jun 20, 2025 | 19.70 | 19.70 | 18.94 | 19.02 | 18.97 | -3.94% | 72,074 |
| Jun 18, 2025 | 19.56 | 19.93 | 19.55 | 19.80 | 19.75 | 1.53% | 8,377 |
| Jun 17, 2025 | 19.75 | 19.90 | 19.49 | 19.50 | 19.45 | -2.68% | 28,179 |
| Jun 16, 2025 | 19.84 | 20.24 | 19.84 | 20.04 | 19.99 | 2.04% | 35,730 |
| Jun 13, 2025 | 19.80 | 20.01 | 19.50 | 19.64 | 19.59 | -3.44% | 39,238 |
| Jun 12, 2025 | 20.30 | 20.54 | 20.30 | 20.34 | 20.29 | -0.51% | 40,684 |