Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Robotics Artificial Intelligence 3X Direxion
(NY:
UBOT
)
22.47
+0.93 (+4.32%)
Official Closing Price
Updated: 8:00 PM EDT, May 2, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Mar 31, 2020
9.444
9.544
8.745
9.111
73,777
-0.28(-3.00%)
Mar 30, 2020
9.211
9.392
8.778
9.392
231,334
+0.33(+3.66%)
Mar 27, 2020
9.161
9.661
8.811
9.061
69,102
-0.77(-7.80%)
Mar 26, 2020
8.511
9.911
8.511
9.827
186,545
+1.32(+15.46%)
Mar 25, 2020
8.312
9.011
7.429
8.511
409,350
+0.43(+5.36%)
Mar 24, 2020
6.879
8.128
6.513
8.078
219,655
+2.17(+36.62%)
Mar 23, 2020
6.163
6.196
5.580
5.913
106,113
-0.10(-1.66%)
Mar 20, 2020
7.262
7.262
5.846
6.013
88,013
-0.20(-3.22%)
Mar 19, 2020
5.963
6.459
5.497
6.213
91,735
+0.53(+9.39%)
Mar 18, 2020
5.830
6.263
5.014
5.680
219,168
-1.13(-16.63%)
Mar 17, 2020
6.446
6.895
5.830
6.813
126,821
+0.93(+15.86%)
Mar 16, 2020
7.079
7.346
5.846
5.880
273,985
-2.78(-32.12%)
Mar 13, 2020
8.995
9.160
7.329
8.661
122,474
+1.33(+18.18%)
Mar 12, 2020
8.062
8.445
6.962
7.329
343,263
-3.40(-31.68%)
Mar 11, 2020
11.66
11.94
10.51
10.73
128,370
-2.10(-16.36%)
Mar 10, 2020
12.81
12.86
11.33
12.83
124,861
+1.48(+13.07%)
Mar 09, 2020
13.64
13.64
11.24
11.34
136,592
-3.81(-25.16%)
Mar 06, 2020
15.17
15.69
14.49
15.16
104,643
-0.95(-5.89%)
Mar 05, 2020
16.19
17.02
15.86
16.11
65,436
-2.15(-11.77%)
Mar 04, 2020
17.74
18.26
16.57
18.26
36,867
+2.07(+12.76%)
Mar 03, 2020
17.21
18.06
15.66
16.19
71,056
-0.90(-5.26%)
Mar 02, 2020
16.91
17.17
15.56
17.09
89,910
+0.63(+3.85%)
Feb 28, 2020
15.06
16.46
14.69
16.46
96,418
+0.38(+2.38%)
Feb 27, 2020
16.99
17.77
15.97
16.07
88,842
-2.17(-11.87%)
Feb 26, 2020
18.67
19.20
18.10
18.24
41,688
+0.30(+1.67%)
Feb 25, 2020
19.92
19.92
17.59
17.94
52,842
-1.23(-6.43%)
Feb 24, 2020
19.27
19.79
18.79
19.17
82,081
-3.13(-14.03%)
Feb 21, 2020
23.34
23.34
22.09
22.30
27,856
-1.48(-6.24%)
Feb 20, 2020
23.79
24.16
22.64
23.79
16,627
-0.07(-0.28%)
Feb 19, 2020
23.37
24.15
23.37
23.85
20,614
+0.52(+2.24%)
Feb 18, 2020
23.74
23.74
23.07
23.33
42,931
-0.84(-3.47%)
Feb 14, 2020
24.27
24.44
24.02
24.17
20,712
-0.10(-0.41%)
Feb 13, 2020
24.12
24.53
24.10
24.27
21,208
-0.65(-2.61%)
Feb 12, 2020
24.80
24.92
24.57
24.92
25,245
+0.63(+2.61%)
Feb 11, 2020
23.42
24.54
23.42
24.29
43,352
+0.98(+4.22%)
Feb 10, 2020
22.39
23.30
22.39
23.30
16,640
+0.86(+3.84%)
Feb 07, 2020
23.05
23.05
22.42
22.44
15,249
-0.76(-3.28%)
Feb 06, 2020
23.32
23.32
22.80
23.20
11,439
+0.27(+1.16%)
Feb 05, 2020
22.30
23.16
22.30
22.94
25,992
+0.77(+3.46%)
Feb 04, 2020
22.04
22.24
21.72
22.17
43,642
+1.31(+6.30%)
Feb 03, 2020
20.92
20.95
20.35
20.85
17,818
+0.58(+2.88%)
Jan 31, 2020
21.45
21.45
19.99
20.27
46,708
-1.48(-6.81%)
Jan 30, 2020
21.20
21.78
20.85
21.75
20,031
-0.13(-0.61%)
Jan 29, 2020
22.54
22.54
21.71
21.89
17,570
+0.20(+0.92%)
Jan 28, 2020
21.45
21.86
21.09
21.69
30,810
+0.75(+3.58%)
Jan 27, 2020
20.95
21.30
20.59
20.94
126,031
-2.10(-9.11%)
Jan 24, 2020
23.74
24.14
22.80
23.04
47,789
-0.62(-2.61%)
Jan 23, 2020
23.07
23.65
22.94
23.65
17,102
+0.57(+2.45%)
Jan 22, 2020
23.19
23.46
23.09
23.09
23,261
+0.25(+1.09%)
Jan 21, 2020
23.15
23.42
22.84
22.84
31,755
-0.73(-3.11%)
Jan 17, 2020
23.60
23.71
23.47
23.57
27,136
+0.10(+0.43%)
Jan 16, 2020
23.39
23.52
23.25
23.47
22,116
+0.15(+0.65%)
Jan 15, 2020
23.90
23.95
23.24
23.32
20,935
-0.57(-2.38%)
Jan 14, 2020
23.82
24.11
23.46
23.89
30,564
+0.12(+0.49%)
Jan 13, 2020
23.42
23.84
23.23
23.77
34,238
+0.60(+2.59%)
Jan 10, 2020
23.65
23.87
23.15
23.17
34,400
-0.02(-0.08%)
Jan 09, 2020
22.77
23.32
22.77
23.19
28,675
+0.60(+2.67%)
Jan 08, 2020
22.15
22.84
22.12
22.59
45,246
+0.32(+1.42%)
Jan 07, 2020
22.59
22.69
22.14
22.27
19,422
-0.20(-0.89%)
Jan 06, 2020
21.89
22.49
21.89
22.47
30,338
+0.57(+2.60%)
Jan 03, 2020
22.09
22.24
21.57
21.90
23,414
-0.79(-3.46%)
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
.