Skip to main content

Direxion Daily Robotics, Artificial Intelligence & Automation Index Bull 2X (NY: UBOT )

23.31 +0.60 (+2.64%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 22.27 23.61 22.23 23.31 6,597 +0.60(+2.64%)
Dec 19, 2024 23.30 23.32 22.50 22.71 15,013 -0.53(-2.28%)
Dec 18, 2024 24.93 25.30 22.92 23.24 25,776 -1.43(-5.80%)
Dec 17, 2024 24.50 24.70 24.23 24.67 7,043 -0.24(-0.96%)
Dec 16, 2024 24.75 24.93 24.47 24.91 22,717 +0.38(+1.55%)
Dec 13, 2024 24.90 24.90 24.35 24.53 39,656 -0.57(-2.25%)
Dec 12, 2024 25.22 25.53 25.10 25.10 5,333 -0.58(-2.25%)
Dec 11, 2024 25.52 25.76 25.38 25.67 14,299 +0.53(+2.09%)
Dec 10, 2024 25.79 25.79 25.09 25.15 28,493 -0.71(-2.75%)
Dec 09, 2024 26.33 26.34 25.67 25.86 11,345 -0.44(-1.68%)
Dec 06, 2024 26.33 26.43 26.14 26.30 12,529 +0.29(+1.10%)
Dec 05, 2024 26.32 26.32 25.94 26.01 15,508 -0.34(-1.27%)
Dec 04, 2024 25.75 26.39 25.75 26.35 68,161 +0.86(+3.37%)
Dec 03, 2024 25.21 25.54 25.16 25.49 5,378 +0.27(+1.07%)
Dec 02, 2024 25.41 25.41 25.06 25.22 20,007 +0.10(+0.39%)
Nov 29, 2024 24.54 25.18 24.54 25.12 22,799 +0.70(+2.87%)
Nov 27, 2024 24.82 24.82 24.17 24.42 6,614 -0.64(-2.55%)
Nov 26, 2024 25.22 25.22 24.90 25.06 5,252 -0.28(-1.10%)
Nov 25, 2024 25.61 25.70 25.12 25.34 8,534 +0.04(+0.16%)
Nov 22, 2024 24.96 25.33 24.94 25.30 29,747 +0.37(+1.48%)
Nov 21, 2024 24.72 25.08 24.22 24.93 12,255 +0.70(+2.87%)
Nov 20, 2024 24.42 24.45 23.77 24.23 17,980 -0.13(-0.52%)
Nov 19, 2024 23.18 24.40 23.18 24.36 14,431 +0.88(+3.75%)
Nov 18, 2024 23.36 23.70 23.30 23.48 5,490 +0.12(+0.51%)
Nov 15, 2024 23.68 23.83 23.22 23.36 9,829 -0.70(-2.89%)
Nov 14, 2024 24.51 24.69 23.99 24.06 10,453 -0.54(-2.20%)
Nov 13, 2024 24.86 25.06 24.55 24.60 25,145 -0.46(-1.85%)
Nov 12, 2024 25.51 25.51 24.77 25.06 10,740 -0.87(-3.37%)
Nov 11, 2024 26.13 26.24 25.65 25.93 13,489 +0.08(+0.32%)
Nov 08, 2024 25.62 25.86 25.40 25.85 11,529 +0.39(+1.53%)
Nov 07, 2024 24.90 25.56 24.90 25.46 20,097 +0.34(+1.35%)
Nov 06, 2024 24.99 25.25 24.70 25.12 32,071 +0.64(+2.61%)
Nov 05, 2024 23.90 24.51 23.84 24.48 30,796 +1.13(+4.84%)
Nov 04, 2024 23.35 23.88 23.35 23.35 7,432 +0.14(+0.60%)
Nov 01, 2024 23.09 23.60 23.06 23.21 9,612 +0.24(+1.04%)
Oct 31, 2024 23.62 23.62 22.88 22.97 5,745 -1.02(-4.25%)
Oct 30, 2024 24.00 24.35 23.99 23.99 6,311 +0.16(+0.67%)
Oct 29, 2024 23.47 23.99 23.40 23.83 5,753 +0.27(+1.13%)
Oct 28, 2024 23.14 23.62 23.14 23.56 24,578 +0.83(+3.66%)
Oct 25, 2024 22.80 23.19 22.71 22.73 8,866 +0.23(+1.02%)
Oct 24, 2024 22.35 22.61 22.20 22.50 12,370 +0.43(+1.94%)
Oct 23, 2024 22.47 22.49 21.77 22.07 19,925 -0.83(-3.62%)
Oct 22, 2024 22.86 22.99 22.84 22.90 3,581 -0.60(-2.55%)
Oct 21, 2024 23.50 23.81 23.15 23.50 7,305 +0.02(+0.10%)
Oct 18, 2024 23.13 23.57 23.13 23.48 9,898 +0.84(+3.71%)
Oct 17, 2024 22.87 23.07 22.64 22.64 6,706 -0.15(-0.68%)
Oct 16, 2024 22.79 22.90 22.55 22.79 6,033 +0.01(+0.04%)
Oct 15, 2024 23.85 23.85 22.78 22.78 10,433 -1.17(-4.89%)
Oct 14, 2024 23.75 24.15 23.73 23.95 15,101 +0.23(+0.97%)
Oct 11, 2024 23.42 23.81 23.42 23.72 5,943 +0.31(+1.32%)
Oct 10, 2024 22.83 23.43 22.78 23.41 4,817 -0.06(-0.26%)
Oct 09, 2024 23.11 23.47 23.11 23.47 4,686 +0.08(+0.33%)
Oct 08, 2024 23.08 23.39 23.08 23.39 1,994 +0.08(+0.36%)
Oct 07, 2024 23.51 23.52 23.21 23.31 14,749 -0.28(-1.20%)
Oct 04, 2024 23.47 23.62 23.11 23.59 10,586 +0.74(+3.23%)
Oct 03, 2024 22.87 22.99 22.82 22.85 1,691 -0.28(-1.19%)
Oct 02, 2024 22.78 23.23 22.61 23.13 15,665 +0.12(+0.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.