Robotics Artificial Intelligence Direxion (NY: UBOT )

45.40 USD +1.29 (+2.92%)
Official Closing Price Updated: 8:00 PM EST, Jan 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 19, 2021 44.51 45.57 44.51 45.40 49,283 +1.29(+2.92%)
Jan 15, 2021 45.00 45.00 43.38 44.11 52,100 -1.76(-3.84%)
Jan 14, 2021 44.53 46.24 44.53 45.87 35,578 +2.08(+4.76%)
Jan 13, 2021 43.84 44.06 43.50 43.79 22,453 +0.06(+0.13%)
Jan 12, 2021 43.85 43.85 43.01 43.73 41,857 +0.39(+0.90%)
Jan 11, 2021 42.84 43.63 42.50 43.34 62,870 -174.50(-80.10%)
Jan 08, 2021 222.79 222.79 213.55 217.84 11,600 +2.53(+1.18%)
Jan 07, 2021 212.10 215.57 211.65 215.31 6,256 +6.40(+3.06%)
Jan 06, 2021 207.00 212.51 206.13 208.91 8,352 +1.41(+0.68%)
Jan 05, 2021 203.00 209.80 203.00 207.50 8,991 +6.38(+3.17%)
Jan 04, 2021 205.81 206.92 200.00 201.12 12,075 -1.73(-0.85%)
Dec 31, 2020 202.85 202.85 202.85 5,749 -3.75(-1.82%)
Dec 30, 2020 206.30 208.32 205.98 206.60 5,749 +1.71(+0.83%)
Dec 29, 2020 205.89 208.23 203.65 204.89 5,977 +1.94(+0.96%)
Dec 28, 2020 202.64 204.76 202.64 202.95 6,897 +2.05(+1.02%)
Dec 24, 2020 202.10 202.88 200.37 200.90 3,000 -1.93(-0.95%)
Dec 23, 2020 201.16 203.75 201.16 202.83 5,621 +3.02(+1.51%)
Dec 22, 2020 199.86 200.58 197.00 199.80 14,193 -12.15(-5.73%)
Dec 21, 2020 206.14 211.95 203.57 211.95 8,984 -1.32(-0.62%)
Dec 18, 2020 216.62 216.62 213.20 213.27 6,900 -1.20(-0.56%)
Dec 17, 2020 212.60 215.20 212.60 214.47 5,597 +4.64(+2.21%)
Dec 16, 2020 211.94 211.94 209.10 209.83 3,834 -0.50(-0.24%)
Dec 15, 2020 207.79 210.33 206.86 210.33 5,369 +4.40(+2.14%)
Dec 14, 2020 208.90 209.17 205.09 205.93 6,420 +2.48(+1.22%)
Dec 11, 2020 202.41 203.71 201.18 203.45 5,900 -2.48(-1.20%)
Dec 10, 2020 202.12 205.93 201.63 205.93 10,875 -17.83(-7.97%)
Dec 09, 2020 227.00 229.00 221.44 223.76 6,923 -2.24(-0.99%)
Dec 08, 2020 224.72 226.00 223.57 226.00 2,444 +1.71(+0.76%)
Dec 07, 2020 227.36 227.36 224.01 224.28 5,671 -5.80(-2.52%)
Dec 04, 2020 225.71 230.08 225.70 230.08 2,800 +4.40(+1.95%)
Dec 03, 2020 227.92 227.92 224.98 225.68 9,955 -0.47(-0.21%)
Dec 02, 2020 225.38 226.51 224.25 226.15 2,863 -0.34(-0.15%)
Dec 01, 2020 225.37 227.73 224.63 226.49 8,652 +8.61(+3.95%)
Nov 30, 2020 223.07 223.07 217.88 217.88 7,457 -3.26(-1.47%)
Nov 27, 2020 217.31 221.68 217.31 221.14 4,300 +5.57(+2.58%)
Nov 25, 2020 211.13 217.12 211.13 215.56 2,100 +0.22(+0.10%)
Nov 24, 2020 215.23 216.00 212.92 215.34 7,446 +5.44(+2.59%)
Nov 23, 2020 211.70 213.16 207.52 209.90 8,256 +0.98(+0.47%)
Nov 20, 2020 208.14 208.92 208.14 208.92 1,700 +1.98(+0.95%)
Nov 19, 2020 204.59 206.95 204.13 206.95 4,580 +1.58(+0.77%)
Nov 18, 2020 208.58 211.05 205.33 205.37 6,856 -0.05(-0.02%)
Nov 17, 2020 205.68 207.42 202.32 205.41 8,984 -2.92(-1.40%)
Nov 16, 2020 203.66 208.70 203.66 208.34 5,776 +7.74(+3.86%)
Nov 13, 2020 198.47 201.15 197.96 200.60 3,700 +5.54(+2.84%)
Nov 12, 2020 198.65 199.12 195.00 195.05 5,818 -2.20(-1.11%)
Nov 11, 2020 198.00 199.24 196.52 197.25 7,726 +5.27(+2.75%)
Nov 10, 2020 193.21 194.59 190.75 191.98 9,517 -7.99(-4.00%)
Nov 09, 2020 207.60 207.60 199.97 199.97 9,103 +6.37(+3.29%)
Nov 06, 2020 191.16 194.67 189.60 193.61 7,600 -0.19(-0.10%)
Nov 05, 2020 190.73 193.80 190.73 193.80 9,284 +9.19(+4.98%)
Nov 04, 2020 180.63 186.45 179.15 184.61 8,890 +5.77(+3.23%)
Nov 03, 2020 173.26 179.33 173.26 178.84 7,214 +9.53(+5.63%)
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.