Direxion Daily Robotics, Artificial Intelligence & Automation Index Bull 2X ETF (UBOT)
NYSEARCA: UBOT · Real-Time Price · USD
21.91
+0.18 (0.83%)
Sep 25, 2026, 4:00 PM EDT - Market closed
UBOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 21.96 | 21.96 | 21.69 | 21.91 | 21.91 | 0.83% | 3,527 |
| Sep 24, 2026 | 21.68 | 21.78 | 21.33 | 21.73 | 21.73 | -0.32% | 11,478 |
| Sep 23, 2026 | 22.12 | 22.12 | 21.67 | 21.80 | 21.80 | -3.74% | 56,859 |
| Sep 22, 2026 | 22.61 | 22.75 | 22.41 | 22.65 | 22.65 | 0.75% | 14,627 |
| Sep 21, 2026 | 22.10 | 22.58 | 22.08 | 22.55 | 22.48 | 4.08% | 11,528 |
| Sep 18, 2026 | 21.67 | 21.67 | 21.49 | 21.66 | 21.60 | 0.23% | 11,742 |
| Sep 17, 2026 | 21.53 | 21.78 | 21.53 | 21.61 | 21.55 | 1.98% | 10,728 |
| Sep 16, 2026 | 21.39 | 21.64 | 21.03 | 21.19 | 21.13 | 0.52% | 5,304 |
| Sep 15, 2026 | 21.10 | 21.13 | 20.87 | 21.08 | 21.02 | -1.03% | 14,083 |
| Sep 14, 2026 | 21.10 | 21.37 | 21.06 | 21.30 | 21.24 | -2.70% | 35,020 |
| Sep 11, 2026 | 21.93 | 21.95 | 21.84 | 21.89 | 21.83 | 3.01% | 22,781 |
| Sep 10, 2026 | 21.37 | 21.52 | 21.19 | 21.25 | 21.19 | -2.57% | 12,357 |
| Sep 9, 2026 | 22.32 | 22.32 | 21.80 | 21.81 | 21.75 | -2.37% | 7,796 |
| Sep 8, 2026 | 22.53 | 22.53 | 22.27 | 22.34 | 22.27 | -1.63% | 10,519 |
| Sep 4, 2026 | 22.60 | 22.71 | 22.54 | 22.71 | 22.64 | 0.49% | 10,770 |
| Sep 3, 2026 | 22.21 | 22.60 | 22.13 | 22.60 | 22.53 | 3.39% | 19,333 |
| Sep 2, 2026 | 21.55 | 21.86 | 21.48 | 21.86 | 21.80 | 0.38% | 15,623 |
| Sep 1, 2026 | 21.91 | 22.07 | 21.77 | 21.78 | 21.71 | -4.19% | 13,694 |
| Aug 31, 2026 | 22.69 | 22.78 | 22.60 | 22.73 | 22.66 | 0.58% | 2,834 |
| Aug 28, 2026 | 23.16 | 23.16 | 22.47 | 22.60 | 22.53 | -2.04% | 19,115 |
| Aug 27, 2026 | 23.08 | 23.19 | 22.92 | 23.07 | 23.00 | 2.81% | 14,768 |
| Aug 26, 2026 | 22.65 | 22.65 | 22.37 | 22.44 | 22.37 | -1.19% | 8,711 |
| Aug 25, 2026 | 22.55 | 22.71 | 22.55 | 22.71 | 22.64 | 3.27% | 24,526 |
| Aug 24, 2026 | 22.61 | 22.61 | 21.98 | 21.99 | 21.93 | -4.31% | 22,279 |
| Aug 21, 2026 | 23.03 | 23.06 | 22.92 | 22.98 | 22.91 | 1.23% | 17,652 |
| Aug 20, 2026 | 22.93 | 23.03 | 22.54 | 22.70 | 22.63 | -3.16% | 20,390 |
| Aug 19, 2026 | 23.65 | 23.65 | 23.18 | 23.44 | 23.37 | -1.14% | 4,792 |
| Aug 18, 2026 | 24.11 | 24.14 | 23.69 | 23.71 | 23.64 | -6.49% | 10,246 |
| Aug 17, 2026 | 25.49 | 25.58 | 25.36 | 25.36 | 25.28 | 0.44% | 13,367 |
| Aug 14, 2026 | 25.39 | 25.41 | 25.15 | 25.24 | 25.17 | -0.73% | 14,534 |
| Aug 13, 2026 | 25.25 | 25.44 | 25.15 | 25.43 | 25.36 | 0.20% | 17,103 |
| Aug 12, 2026 | 25.68 | 25.70 | 25.28 | 25.38 | 25.31 | 1.88% | 19,080 |
| Aug 11, 2026 | 25.03 | 25.25 | 24.85 | 24.91 | 24.84 | 0.38% | 5,585 |
| Aug 10, 2026 | 24.80 | 24.84 | 24.76 | 24.82 | 24.74 | -1.20% | 6,906 |
| Aug 7, 2026 | 24.99 | 25.12 | 24.78 | 25.12 | 25.04 | 3.92% | 22,532 |
| Aug 6, 2026 | 24.19 | 24.60 | 24.08 | 24.17 | 24.10 | -2.46% | 6,797 |
| Aug 5, 2026 | 25.09 | 25.26 | 24.71 | 24.78 | 24.71 | 1.17% | 17,829 |
| Aug 4, 2026 | 23.80 | 24.55 | 23.78 | 24.49 | 24.42 | 6.67% | 27,462 |
| Aug 3, 2026 | 22.32 | 23.02 | 22.23 | 22.96 | 22.90 | 3.81% | 18,383 |
| Jul 31, 2026 | 22.12 | 22.48 | 21.69 | 22.12 | 22.06 | 1.94% | 14,528 |
| Jul 30, 2026 | 20.80 | 21.70 | 20.80 | 21.70 | 21.64 | 7.16% | 13,779 |
| Jul 29, 2026 | 20.64 | 21.14 | 20.25 | 20.25 | 20.19 | -1.84% | 13,656 |
| Jul 28, 2026 | 20.21 | 20.63 | 20.01 | 20.63 | 20.57 | -1.98% | 20,597 |
| Jul 27, 2026 | 21.23 | 21.23 | 20.73 | 21.05 | 20.99 | 3.09% | 3,941 |
| Jul 24, 2026 | 20.83 | 20.88 | 20.36 | 20.42 | 20.36 | -2.79% | 18,869 |
| Jul 23, 2026 | 21.46 | 21.46 | 20.80 | 21.00 | 20.94 | -3.53% | 33,606 |
| Jul 22, 2026 | 21.78 | 22.04 | 21.76 | 21.77 | 21.71 | 0.13% | 8,107 |
| Jul 21, 2026 | 21.80 | 21.87 | 21.52 | 21.74 | 21.68 | 3.58% | 12,111 |
| Jul 20, 2026 | 21.27 | 21.49 | 20.97 | 20.99 | 20.93 | -1.22% | 12,852 |
| Jul 17, 2026 | 21.02 | 21.40 | 20.64 | 21.25 | 21.19 | -6.18% | 21,324 |