Direxion Daily Robotics, Artificial Intelligence & Automation Index Bull 2X Shares (UBOT)
NYSEARCA: UBOT · Real-Time Price · USD
19.94
-0.58 (-2.85%)
At close: May 28, 2025, 4:00 PM
19.94
0.00 (0.00%)
After-hours: May 28, 2025, 4:10 PM EDT
UBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2025 | 20.26 | 20.26 | 19.97 | 19.97 | - | -2.68% | 5,181 |
| May 27, 2025 | 20.18 | 20.52 | 20.03 | 20.52 | 20.52 | 6.32% | 18,309 |
| May 23, 2025 | 18.90 | 19.50 | 18.90 | 19.30 | 19.30 | -1.17% | 13,042 |
| May 22, 2025 | 19.21 | 19.70 | 19.16 | 19.53 | 19.53 | -0.08% | 38,975 |
| May 21, 2025 | 20.05 | 20.22 | 19.34 | 19.55 | 19.55 | -2.95% | 36,902 |
| May 20, 2025 | 20.02 | 20.14 | 19.95 | 20.14 | 20.14 | 1.26% | 7,756 |
| May 19, 2025 | 19.46 | 19.89 | 19.35 | 19.89 | 19.89 | -1.44% | 19,587 |
| May 16, 2025 | 20.23 | 20.23 | 19.95 | 20.18 | 20.18 | 1.15% | 11,104 |
| May 15, 2025 | 20.10 | 20.10 | 19.61 | 19.95 | 19.95 | -0.75% | 4,498 |
| May 14, 2025 | 20.33 | 20.33 | 19.93 | 20.10 | 20.10 | 0.60% | 21,164 |
| May 13, 2025 | 19.71 | 20.16 | 19.59 | 19.98 | 19.98 | 2.99% | 19,075 |
| May 12, 2025 | 19.20 | 19.44 | 19.00 | 19.40 | 19.40 | 8.38% | 22,582 |
| May 9, 2025 | 18.26 | 18.26 | 17.75 | 17.90 | 17.90 | -1.09% | 10,432 |
| May 8, 2025 | 17.93 | 18.33 | 17.93 | 18.10 | 18.10 | 2.53% | 11,620 |
| May 7, 2025 | 17.54 | 17.68 | 17.43 | 17.65 | 17.65 | -0.56% | 7,526 |
| May 6, 2025 | 17.56 | 17.90 | 17.36 | 17.75 | 17.75 | -0.11% | 16,317 |
| May 5, 2025 | 17.80 | 18.00 | 17.77 | 17.77 | 17.77 | -0.28% | 11,037 |
| May 2, 2025 | 17.93 | 17.99 | 17.82 | 17.82 | 17.82 | 4.09% | 9,822 |
| May 1, 2025 | 17.52 | 17.52 | 17.12 | 17.12 | 17.12 | 0.94% | 23,407 |
| Apr 30, 2025 | 16.38 | 17.08 | 16.23 | 16.96 | 16.96 | -0.88% | 16,934 |
| Apr 29, 2025 | 17.09 | 17.24 | 16.93 | 17.11 | 17.11 | 0.82% | 15,013 |
| Apr 28, 2025 | 17.10 | 17.10 | 16.60 | 16.97 | 16.97 | -0.59% | 12,055 |
| 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 |