Robotics Artificial Intelligence Direxion (NY: UBOT )

28.83 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 24, 2022 27.65 28.83 26.00 28.83 40,260 -0.40(-1.35%)
Jan 21, 2022 30.50 30.88 29.18 29.23 17,107 -2.17(-6.91%)
Jan 20, 2022 32.60 33.33 31.39 31.39 10,970 -0.48(-1.50%)
Jan 19, 2022 32.91 33.18 31.87 31.87 41,943 -0.97(-2.95%)
Jan 18, 2022 33.97 33.97 32.56 32.84 15,464 -1.90(-5.47%)
Jan 14, 2022 34.74 0 -1.36(-3.77%)
Jan 13, 2022 38.26 38.33 35.95 36.10 22,837 -2.88(-7.39%)
Jan 12, 2022 39.43 39.70 38.79 38.98 16,209 +0.93(+2.44%)
Jan 11, 2022 37.07 38.15 36.36 38.05 15,755 +0.34(+0.90%)
Jan 10, 2022 37.98 37.98 36.05 37.71 16,141 -1.19(-3.06%)
Jan 07, 2022 39.44 39.94 38.43 38.90 20,024 -1.12(-2.80%)
Jan 06, 2022 40.33 40.75 39.22 40.02 15,485 -1.07(-2.61%)
Jan 05, 2022 43.34 43.86 41.07 41.10 5,105 -2.42(-5.57%)
Jan 04, 2022 44.41 44.41 42.67 43.52 9,528 -0.31(-0.70%)
Jan 03, 2022 44.44 44.44 43.59 43.83 4,840 +0.19(+0.44%)
Dec 31, 2021 43.76 44.14 43.64 43.64 3,766 -0.32(-0.72%)
Dec 30, 2021 43.50 44.77 43.50 43.95 7,113 +0.18(+0.42%)
Dec 29, 2021 44.30 44.34 43.35 43.77 10,913 -0.98(-2.19%)
Dec 28, 2021 46.17 46.17 44.71 44.75 5,933 -1.00(-2.19%)
Dec 27, 2021 44.85 45.79 44.85 45.75 8,429 +1.17(+2.62%)
Dec 23, 2021 44.00 44.76 44.00 44.58 7,438 +0.81(+1.86%)
Dec 22, 2021 42.08 43.77 41.99 43.77 7,711 +0.50(+1.15%)
Dec 21, 2021 41.70 43.27 41.35 43.27 10,554 +2.87(+7.12%)
Dec 20, 2021 40.14 40.73 40.00 40.40 10,674 -1.09(-2.62%)
Dec 17, 2021 41.40 42.19 40.67 41.48 16,626 -0.89(-2.10%)
Dec 16, 2021 44.53 44.95 41.93 42.37 4,604 -1.34(-3.07%)
Dec 15, 2021 41.62 43.71 40.97 43.71 5,057 +2.11(+5.08%)
Dec 14, 2021 42.12 42.31 40.89 41.60 14,925 -1.49(-3.47%)
Dec 13, 2021 44.99 44.99 43.04 43.09 8,522 -1.18(-2.67%)
Dec 10, 2021 45.38 45.38 44.15 44.28 4,798 -0.38(-0.85%)
Dec 09, 2021 46.68 46.79 44.66 44.66 6,426 -3.78(-7.81%)
Dec 08, 2021 47.66 48.62 47.06 48.44 20,307 +0.81(+1.70%)
Dec 07, 2021 46.15 47.80 46.15 47.63 12,827 +3.41(+7.72%)
Dec 06, 2021 43.40 44.44 42.56 44.21 6,736 +0.25(+0.57%)
Dec 03, 2021 46.06 46.06 42.90 43.96 12,123 -1.03(-2.29%)
Dec 02, 2021 44.08 45.33 43.79 44.99 11,541 +1.11(+2.53%)
Dec 01, 2021 47.49 47.71 43.88 43.88 13,477 -2.11(-4.59%)
Nov 30, 2021 46.83 47.05 45.07 45.99 15,447 -1.50(-3.15%)
Nov 29, 2021 47.38 47.92 46.45 47.49 11,474 +1.50(+3.27%)
Nov 26, 2021 46.10 46.61 45.66 45.99 8,195 -2.32(-4.80%)
Nov 24, 2021 46.68 48.43 46.00 48.31 10,714 +0.42(+0.87%)
Nov 23, 2021 48.11 48.45 46.85 47.89 13,361 -1.10(-2.24%)
Nov 22, 2021 51.40 51.60 48.95 48.99 13,725 -2.19(-4.27%)
Nov 19, 2021 51.27 51.76 51.17 51.17 10,501 -0.24(-0.46%)
Nov 18, 2021 52.17 51.46 51.35 51.41 8,969 +0.55(+1.08%)
Nov 17, 2021 51.06 51.39 50.55 50.86 3,627 +0.02(+0.04%)
Nov 16, 2021 50.02 51.13 50.02 50.84 13,720 +0.20(+0.39%)
Nov 15, 2021 52.53 52.53 50.44 50.64 11,184 -0.97(-1.88%)
Nov 12, 2021 50.55 51.65 50.19 51.61 14,744 +1.30(+2.58%)
Nov 11, 2021 51.21 51.37 49.96 50.31 26,892 +0.45(+0.90%)
Nov 10, 2021 50.84 49.86 33,061 -4.47(-8.23%)
Nov 09, 2021 56.12 56.12 54.09 54.33 10,874 -1.23(-2.21%)
Nov 08, 2021 55.44 55.56 54.78 55.56 20,651 +0.41(+0.74%)
Nov 05, 2021 55.45 55.91 54.72 55.15 14,185 -0.19(-0.35%)
Nov 04, 2021 54.11 56.07 54.11 55.35 28,235 +2.11(+3.97%)
Nov 03, 2021 52.49 53.27 51.84 53.24 8,509 +0.78(+1.48%)
Nov 02, 2021 52.12 52.46 51.74 52.46 16,594 +0.62(+1.19%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.