Direxion Daily Robotics, Artificial Intelligence & Automation Index Bull 2X ETF (UBOT)
NYSEARCA: UBOT · Real-Time Price · USD
22.67
+0.68 (3.10%)
Aug 25, 2026, 2:14 PM EDT - Market open
UBOT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 22.55 | 22.68 | 22.55 | 22.55 | - | 2.55% | 20,019 |
| Aug 24, 2026 | 22.61 | 22.61 | 21.98 | 21.99 | 21.99 | -4.31% | 22,267 |
| Aug 21, 2026 | 23.03 | 23.06 | 22.92 | 22.98 | 22.98 | 1.23% | 17,649 |
| Aug 20, 2026 | 22.93 | 23.03 | 22.54 | 22.70 | 22.70 | -3.16% | 20,370 |
| Aug 19, 2026 | 23.65 | 23.65 | 23.18 | 23.44 | 23.44 | -1.14% | 4,791 |
| Aug 18, 2026 | 24.11 | 24.14 | 23.69 | 23.71 | 23.71 | -6.49% | 10,200 |
| Aug 17, 2026 | 25.49 | 25.58 | 25.36 | 25.36 | 25.35 | 0.44% | 13,367 |
| Aug 14, 2026 | 25.39 | 25.41 | 25.15 | 25.24 | 25.24 | -0.73% | 14,518 |
| Aug 13, 2026 | 25.25 | 25.44 | 25.15 | 25.43 | 25.43 | 0.20% | 17,101 |
| Aug 12, 2026 | 25.68 | 25.70 | 25.28 | 25.38 | 25.38 | 1.88% | 19,079 |
| Aug 11, 2026 | 25.03 | 25.25 | 24.85 | 24.91 | 24.91 | 0.38% | 5,552 |
| Aug 10, 2026 | 24.80 | 24.84 | 24.76 | 24.82 | 24.82 | -1.20% | 6,715 |
| Aug 7, 2026 | 24.99 | 25.12 | 24.78 | 25.12 | 25.12 | 3.92% | 19,280 |
| Aug 6, 2026 | 24.19 | 24.60 | 24.08 | 24.17 | 24.17 | -2.46% | 6,544 |
| Aug 5, 2026 | 25.09 | 25.26 | 24.71 | 24.78 | 24.78 | 1.17% | 17,625 |
| Aug 4, 2026 | 23.80 | 24.55 | 23.78 | 24.49 | 24.49 | 6.67% | 27,414 |
| Aug 3, 2026 | 22.32 | 23.02 | 22.23 | 22.96 | 22.96 | 3.81% | 17,816 |
| Jul 31, 2026 | 22.12 | 22.48 | 21.69 | 22.12 | 22.12 | 1.94% | 14,421 |
| Jul 30, 2026 | 20.80 | 21.70 | 20.80 | 21.70 | 21.70 | 7.16% | 12,766 |
| Jul 29, 2026 | 20.64 | 21.14 | 20.25 | 20.25 | 20.25 | -1.84% | 13,097 |
| Jul 28, 2026 | 20.21 | 20.63 | 20.01 | 20.63 | 20.63 | -1.98% | 20,590 |
| Jul 27, 2026 | 21.23 | 21.23 | 20.73 | 21.05 | 21.05 | 3.09% | 3,941 |
| Jul 24, 2026 | 20.83 | 20.88 | 20.36 | 20.42 | 20.42 | -2.79% | 18,869 |
| Jul 23, 2026 | 21.46 | 21.46 | 20.80 | 21.00 | 21.00 | -3.53% | 33,576 |
| Jul 22, 2026 | 21.78 | 22.04 | 21.76 | 21.77 | 21.77 | 0.13% | 8,104 |
| Jul 21, 2026 | 21.80 | 21.87 | 21.52 | 21.74 | 21.74 | 3.58% | 12,111 |
| Jul 20, 2026 | 21.27 | 21.49 | 20.97 | 20.99 | 20.99 | -1.22% | 12,852 |
| Jul 17, 2026 | 21.02 | 21.40 | 20.64 | 21.25 | 21.25 | -6.18% | 21,324 |
| Jul 16, 2026 | 22.94 | 22.94 | 22.52 | 22.65 | 22.65 | -2.83% | 22,162 |
| Jul 15, 2026 | 23.61 | 23.61 | 22.90 | 23.31 | 23.31 | 0.95% | 7,100 |
| Jul 14, 2026 | 23.42 | 23.42 | 23.02 | 23.09 | 23.09 | -0.13% | 26,671 |
| Jul 13, 2026 | 23.47 | 23.52 | 22.95 | 23.12 | 23.12 | -5.63% | 8,748 |
| Jul 10, 2026 | 24.47 | 24.53 | 24.00 | 24.50 | 24.50 | 1.49% | 8,820 |
| Jul 9, 2026 | 23.85 | 24.21 | 23.78 | 24.14 | 24.14 | 3.61% | 11,731 |
| Jul 8, 2026 | 23.06 | 23.31 | 22.77 | 23.30 | 23.30 | -3.25% | 37,924 |
| Jul 7, 2026 | 25.19 | 25.19 | 23.99 | 24.08 | 24.08 | -8.68% | 8,183 |
| Jul 6, 2026 | 26.07 | 26.49 | 26.05 | 26.37 | 26.37 | 3.86% | 5,071 |
| Jul 2, 2026 | 26.07 | 26.16 | 24.86 | 25.39 | 25.39 | -2.96% | 24,137 |
| Jul 1, 2026 | 25.95 | 26.60 | 25.95 | 26.16 | 26.16 | 0.68% | 10,731 |
| Jun 30, 2026 | 25.29 | 26.10 | 25.29 | 25.99 | 25.99 | 5.76% | 23,926 |
| Jun 29, 2026 | 24.02 | 24.57 | 23.89 | 24.57 | 24.57 | 4.91% | 14,898 |
| Jun 26, 2026 | 23.25 | 23.82 | 23.23 | 23.42 | 23.42 | -3.42% | 8,633 |
| Jun 25, 2026 | 24.55 | 24.55 | 23.88 | 24.25 | 24.25 | - | 8,665 |
| Jun 24, 2026 | 24.50 | 24.51 | 23.95 | 24.25 | 24.25 | -0.16% | 22,436 |
| Jun 23, 2026 | 24.30 | 24.77 | 24.16 | 24.29 | 24.29 | -8.73% | 12,470 |
| Jun 22, 2026 | 26.77 | 27.06 | 26.66 | 26.68 | 26.61 | -0.30% | 19,466 |
| Jun 18, 2026 | 26.71 | 26.84 | 26.39 | 26.76 | 26.69 | 3.88% | 8,881 |
| Jun 17, 2026 | 26.68 | 26.68 | 25.68 | 25.76 | 25.70 | -1.53% | 12,038 |
| Jun 16, 2026 | 26.69 | 26.69 | 26.12 | 26.16 | 26.09 | -1.84% | 18,806 |
| Jun 15, 2026 | 26.74 | 26.82 | 26.55 | 26.65 | 26.58 | 5.96% | 21,901 |