Direxion Daily Robotics, Artificial Intelligence & Automation Index Bull 2X ETF (UBOT)
NYSEARCA: UBOT · Real-Time Price · USD
18.90
+0.44 (2.38%)
At close: Oct 23, 2026
UBOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 18.64 | 18.93 | 18.61 | 18.90 | 18.90 | 2.38% | 6,362 |
| Oct 22, 2026 | 18.75 | 18.75 | 18.33 | 18.46 | 18.46 | -5.91% | 22,270 |
| Oct 21, 2026 | 19.62 | 19.70 | 19.36 | 19.62 | 19.62 | -0.15% | 18,367 |
| Oct 20, 2026 | 19.21 | 19.69 | 19.21 | 19.65 | 19.65 | 1.81% | 9,111 |
| Oct 19, 2026 | 19.40 | 19.62 | 19.26 | 19.30 | 19.30 | 2.22% | 20,883 |
| Oct 16, 2026 | 19.76 | 19.76 | 18.84 | 18.88 | 18.88 | -4.60% | 32,676 |
| Oct 15, 2026 | 19.22 | 19.79 | 18.90 | 19.79 | 19.79 | -2.13% | 10,192 |
| Oct 14, 2026 | 20.79 | 20.79 | 20.06 | 20.22 | 20.22 | -4.89% | 23,109 |
| Oct 13, 2026 | 21.06 | 21.31 | 21.06 | 21.26 | 21.26 | 0.33% | 4,240 |
| Oct 12, 2026 | 21.60 | 21.60 | 21.14 | 21.19 | 21.19 | -3.28% | 3,726 |
| Oct 9, 2026 | 21.75 | 21.96 | 21.75 | 21.91 | 21.91 | 3.25% | 7,899 |
| Oct 8, 2026 | 21.66 | 21.66 | 21.04 | 21.22 | 21.22 | -4.33% | 10,013 |
| Oct 7, 2026 | 22.16 | 22.18 | 22.00 | 22.18 | 22.18 | -2.65% | 5,417 |
| Oct 6, 2026 | 22.99 | 23.04 | 22.79 | 22.79 | 22.79 | -0.37% | 13,224 |
| Oct 5, 2026 | 22.76 | 22.95 | 22.26 | 22.87 | 22.87 | 1.19% | 26,053 |
| Oct 2, 2026 | 22.73 | 22.82 | 22.46 | 22.60 | 22.60 | 3.16% | 11,257 |
| Oct 1, 2026 | 21.99 | 22.01 | 21.62 | 21.91 | 21.91 | 0.95% | 2,316 |
| Sep 30, 2026 | 21.85 | 22.03 | 21.70 | 21.70 | 21.70 | 0.06% | 4,626 |
| Sep 29, 2026 | 21.74 | 21.75 | 21.59 | 21.69 | 21.69 | 0.23% | 6,173 |
| Sep 28, 2026 | 21.68 | 21.80 | 21.38 | 21.64 | 21.64 | -1.23% | 8,420 |
| 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 |