Direxion Daily Robotics, Artificial Intelligence & Automation Index Bull 2X ETF (UBOT)
NYSEARCA: UBOT · Real-Time Price · USD
29.84
+0.91 (3.15%)
May 22, 2026, 4:00 PM EDT - Market closed
UBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 29.68 | 30.19 | 29.68 | 29.84 | 29.84 | 3.15% | 31,670 |
| May 21, 2026 | 28.20 | 29.13 | 28.20 | 28.93 | 28.93 | 1.86% | 16,078 |
| May 20, 2026 | 27.63 | 28.40 | 27.24 | 28.40 | 28.40 | 1.68% | 18,059 |
| May 19, 2026 | 27.94 | 28.20 | 27.34 | 27.93 | 27.93 | -4.87% | 35,658 |
| May 18, 2026 | 29.69 | 29.69 | 28.86 | 29.36 | 29.36 | -1.77% | 51,467 |
| May 15, 2026 | 30.20 | 30.30 | 29.81 | 29.89 | 29.89 | -4.21% | 25,058 |
| May 14, 2026 | 31.23 | 31.39 | 31.00 | 31.21 | 31.21 | -2.61% | 22,800 |
| May 13, 2026 | 31.51 | 32.08 | 31.22 | 32.04 | 32.04 | 4.64% | 37,660 |
| May 12, 2026 | 30.95 | 30.95 | 29.95 | 30.62 | 30.62 | -2.89% | 45,859 |
| May 11, 2026 | 31.38 | 31.86 | 31.38 | 31.53 | 31.53 | -0.94% | 26,649 |
| May 8, 2026 | 31.32 | 31.85 | 31.28 | 31.83 | 31.83 | 8.19% | 39,560 |
| May 7, 2026 | 29.99 | 30.28 | 29.37 | 29.42 | 29.42 | -0.27% | 21,860 |
| May 6, 2026 | 28.54 | 29.50 | 28.51 | 29.50 | 29.50 | 5.88% | 30,099 |
| May 5, 2026 | 27.76 | 27.95 | 27.72 | 27.86 | 27.86 | 2.05% | 12,249 |
| May 4, 2026 | 27.55 | 27.95 | 27.16 | 27.30 | 27.30 | -1.16% | 8,845 |
| May 1, 2026 | 27.70 | 27.77 | 27.44 | 27.62 | 27.62 | 0.80% | 13,290 |
| Apr 30, 2026 | 26.68 | 27.46 | 26.56 | 27.40 | 27.40 | 5.79% | 10,096 |
| Apr 29, 2026 | 26.21 | 26.21 | 25.68 | 25.90 | 25.90 | -1.93% | 9,653 |
| Apr 28, 2026 | 26.66 | 26.66 | 26.09 | 26.41 | 26.41 | -4.28% | 17,091 |
| Apr 27, 2026 | 27.34 | 27.78 | 27.30 | 27.59 | 27.59 | 6.39% | 38,331 |
| Apr 24, 2026 | 25.34 | 25.93 | 25.21 | 25.93 | 25.93 | 3.40% | 13,635 |
| Apr 23, 2026 | 25.56 | 25.62 | 24.50 | 25.08 | 25.08 | -3.76% | 13,518 |
| Apr 22, 2026 | 25.82 | 26.06 | 25.82 | 26.06 | 26.06 | 3.49% | 14,067 |
| Apr 21, 2026 | 25.93 | 26.09 | 25.13 | 25.18 | 25.18 | -4.19% | 17,849 |
| Apr 20, 2026 | 26.07 | 26.28 | 25.95 | 26.28 | 26.28 | 0.61% | 19,777 |
| Apr 17, 2026 | 25.99 | 26.56 | 25.99 | 26.12 | 26.12 | 3.69% | 22,365 |
| Apr 16, 2026 | 25.44 | 25.53 | 25.00 | 25.19 | 25.19 | 0.08% | 19,551 |
| Apr 15, 2026 | 24.82 | 25.20 | 24.81 | 25.17 | 25.17 | 0.64% | 19,504 |
| Apr 14, 2026 | 24.51 | 25.05 | 24.51 | 25.01 | 25.01 | 3.43% | 22,983 |
| Apr 13, 2026 | 23.20 | 24.18 | 23.19 | 24.18 | 24.18 | 3.07% | 51,878 |
| Apr 10, 2026 | 23.47 | 23.66 | 23.36 | 23.46 | 23.46 | 2.58% | 20,274 |
| Apr 9, 2026 | 22.87 | 23.00 | 22.31 | 22.87 | 22.87 | -0.87% | 10,687 |
| Apr 8, 2026 | 23.48 | 23.68 | 22.82 | 23.07 | 23.07 | 10.28% | 24,427 |
| Apr 7, 2026 | 20.63 | 20.92 | 20.10 | 20.92 | 20.92 | -1.04% | 9,219 |
| Apr 6, 2026 | 21.05 | 21.37 | 20.97 | 21.14 | 21.14 | 0.76% | 11,966 |
| Apr 2, 2026 | 20.29 | 21.11 | 20.11 | 20.98 | 20.98 | -2.92% | 12,569 |
| Apr 1, 2026 | 21.63 | 22.00 | 21.55 | 21.61 | 21.61 | 4.25% | 30,053 |
| Mar 31, 2026 | 19.76 | 20.76 | 19.67 | 20.73 | 20.73 | 7.63% | 29,176 |
| Mar 30, 2026 | 20.06 | 20.14 | 19.12 | 19.26 | 19.26 | -2.83% | 58,353 |
| Mar 27, 2026 | 20.53 | 20.53 | 19.70 | 19.82 | 19.82 | -5.15% | 24,606 |
| Mar 26, 2026 | 21.52 | 21.69 | 20.89 | 20.90 | 20.90 | -6.06% | 11,402 |
| Mar 25, 2026 | 22.33 | 22.57 | 22.18 | 22.25 | 22.25 | 3.13% | 13,707 |
| Mar 24, 2026 | 21.49 | 21.87 | 21.41 | 21.57 | 21.57 | -2.52% | 10,602 |
| Mar 23, 2026 | 22.16 | 22.67 | 21.95 | 22.19 | 22.13 | 3.40% | 22,607 |
| Mar 20, 2026 | 22.58 | 22.58 | 21.22 | 21.46 | 21.40 | -7.14% | 30,900 |
| Mar 19, 2026 | 22.45 | 23.19 | 22.17 | 23.11 | 23.05 | -0.13% | 14,237 |
| Mar 18, 2026 | 23.83 | 23.83 | 23.07 | 23.14 | 23.08 | -2.71% | 10,873 |
| Mar 17, 2026 | 24.09 | 24.10 | 23.60 | 23.78 | 23.72 | -0.11% | 7,602 |
| Mar 16, 2026 | 23.56 | 24.08 | 23.56 | 23.81 | 23.74 | 3.16% | 22,482 |
| Mar 13, 2026 | 24.27 | 24.28 | 22.95 | 23.08 | 23.02 | -4.43% | 15,811 |