Canada markets closed

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

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
24.04-0.04 (-0.17%)
At close: 03:54PM EDT
23.92 -0.12 (-0.50%)
After hours: 07:37PM EDT
Time Period:
May 28, 2023 - May 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 28, 202424.2024.2023.8024.0424.0422,163
May 24, 202423.9924.0823.5624.0824.088,400
May 23, 202424.1224.2423.3423.5523.5586,300
May 22, 202423.9723.9823.2523.4523.4542,200
May 21, 202424.2124.2624.0124.1524.157,100
May 20, 202424.2924.7524.2924.6024.6011,500
May 17, 202424.4924.4924.0424.1524.1512,900
May 16, 202424.9924.9924.4624.4924.4914,900
May 15, 202424.3124.7724.1324.7624.7626,600
May 14, 202423.6624.0723.6624.0724.0714,700
May 13, 202423.6724.0323.6723.8023.8012,300
May 10, 202423.9823.9823.6423.7323.738,700
May 09, 202423.4023.8923.4023.8023.806,900
May 08, 202423.4023.6723.1823.6723.6710,800
May 07, 202423.9224.1023.6323.9623.9610,300
May 06, 202423.4623.9223.2623.9223.9218,200
May 03, 202423.2123.3322.8923.2523.2513,000
May 02, 202422.3522.5521.8922.4722.478,300
May 01, 202421.5022.6221.4221.5421.5410,100
Apr 30, 202422.0922.4421.7021.7021.7011,400
Apr 29, 202422.3922.4222.0922.3522.3525,700
Apr 26, 202421.5122.1221.5021.9521.9564,400
Apr 25, 202420.4021.0020.2820.9420.9420,200
Apr 24, 202421.9021.9021.1021.3821.3824,700
Apr 23, 202420.9221.5120.7721.4121.4124,800
Apr 22, 202420.5020.8220.1620.6820.689,300
Apr 19, 202420.6020.8019.9320.1420.1426,200
Apr 18, 202420.9321.2920.6720.8220.8217,000
Apr 17, 202421.1521.1920.5620.7320.7316,300
Apr 16, 202421.2921.3120.8021.1921.1913,100
Apr 15, 202422.4622.5021.2521.3121.3180,400
Apr 12, 202422.5522.6821.9922.1522.1533,500
Apr 11, 202423.0123.4822.9023.3523.356,400
Apr 10, 202422.9023.0822.7222.8822.8820,200
Apr 09, 202423.5323.6023.1723.5723.5713,400
Apr 08, 202423.2523.3823.1423.3323.3319,800
Apr 05, 202422.7823.3122.6823.1023.1016,700
Apr 04, 202424.1824.1822.9023.0823.0828,500
Apr 03, 202423.5523.9823.2523.8423.8432,500
Apr 02, 202423.7823.7923.4023.7623.7644,000
Apr 01, 202425.1325.2624.4124.7124.7125,900
Mar 28, 202424.7825.1124.7824.9524.9527,000
Mar 27, 202425.3025.3024.4224.8424.8437,700
Mar 26, 202425.3825.5225.1225.1225.1216,700
Mar 25, 202425.1225.3324.9025.1525.1525,900
Mar 22, 202425.5425.6225.2225.4425.4429,600
Mar 21, 202426.0026.0825.5625.5725.5758,700
Mar 20, 202425.1025.7724.8925.6425.6436,600
Mar 19, 202424.7325.1624.2525.0425.0433,100
Mar 19, 20240.067 Dividend
Mar 18, 202425.4525.6825.0725.1325.0634,000
Mar 15, 202424.4924.9924.4924.7824.7137,300
Mar 14, 202425.4325.4324.3024.6224.5562,600
Mar 13, 202425.9125.9125.3325.5325.4638,900
Mar 12, 202425.1525.8824.7225.8125.7457,100
Mar 11, 202425.3525.6025.0325.1425.0797,100
Mar 08, 202427.3527.9925.8226.0425.97133,700
Mar 07, 202426.6526.9026.2926.8626.79127,800
Mar 06, 202425.8626.3025.5026.0125.9478,800
Mar 05, 202425.2825.5424.6725.0224.9569,100
Mar 04, 202425.6225.8425.2825.3725.30112,400
Mar 01, 202424.7425.1124.1725.0524.9876,800
Feb 29, 202424.1024.4023.9024.1824.1240,500
Feb 28, 202423.8724.0423.4023.6723.6127,900
Feb 27, 202424.4924.4923.9424.1824.1235,900
Feb 26, 202424.2924.2923.7723.9323.8786,900
Feb 23, 202423.8724.2023.3123.6123.5537,300
Feb 22, 202423.0823.6423.0823.5923.5376,700
Feb 21, 202421.9521.9521.3421.6121.5531,500
Feb 20, 202422.4722.4921.8422.2522.1952,400
Feb 16, 202423.0023.0022.2722.4722.4125,600
Feb 15, 202422.8422.8622.5222.7022.6451,400
Feb 14, 202422.1622.4021.8322.4022.3443,500
Feb 13, 202421.2721.9220.7421.3921.3342,100
Feb 12, 202422.5722.9722.3822.5022.4456,400
Feb 09, 202421.7122.4521.7122.3822.3263,100
Feb 08, 202421.7021.7021.4821.6121.5521,400
Feb 07, 202421.4721.5721.1721.5721.5120,500
Feb 06, 202421.3221.3220.8221.1821.1228,100
Feb 05, 202421.6021.6521.0721.6121.5540,700
Feb 02, 202421.2921.7021.0021.6821.6234,400
Feb 01, 202421.0321.3420.7921.3421.2868,200
Jan 31, 202421.1121.1820.4720.5520.4953,800
Jan 30, 202421.9221.9221.4321.4821.4235,100
Jan 29, 202421.3821.9321.0721.8921.8442,500
Jan 26, 202421.2921.5821.2921.4321.3720,900
Jan 25, 202421.2121.4521.0221.1821.1223,700
Jan 24, 202421.7621.7620.8021.0420.98108,000
Jan 23, 202421.6321.6321.0421.3421.28101,700
Jan 22, 202421.2821.6721.2221.4021.34115,400
Jan 19, 202420.5620.8020.0920.7420.6836,200
Jan 18, 202420.3020.4719.9520.3420.2945,700
Jan 17, 202420.1720.1719.5019.9319.8870,800
Jan 16, 202420.8720.8720.4620.5820.5363,000
Jan 12, 202421.0221.3720.7920.9620.9088,800
Jan 11, 202420.5420.9320.2920.7420.6849,700
Jan 10, 202420.0120.5320.0120.4720.4276,000
Jan 09, 202419.4219.7019.1219.4819.4399,100
Jan 08, 202418.5219.4718.5219.4519.4088,100
Jan 05, 202418.3418.5118.1318.2718.2220,700
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...