Australia markets closed

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

NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
22.35+0.40 (+1.82%)
At close: 04:00PM EDT
22.33 -0.02 (-0.09%)
After hours: 05:50PM EDT
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
29 Apr 202422.3922.4222.0922.3522.3525,700
26 Apr 202421.5122.1221.5021.9521.9564,400
25 Apr 202420.4021.0020.2820.9420.9420,200
24 Apr 202421.9021.9021.1021.3821.3824,700
23 Apr 202420.9221.5120.7721.4121.4124,800
22 Apr 202420.5020.8220.1620.6820.689,300
19 Apr 202420.6020.8019.9320.1420.1426,200
18 Apr 202420.9321.2920.6720.8220.8217,000
17 Apr 202421.1521.1920.5620.7320.7316,300
16 Apr 202421.2921.3120.8021.1921.1913,100
15 Apr 202422.4622.5021.2521.3121.3180,400
12 Apr 202422.5522.6821.9922.1522.1533,500
11 Apr 202423.0123.4822.9023.3523.356,400
10 Apr 202422.9023.0822.7222.8822.8820,200
09 Apr 202423.5323.6023.1723.5723.5713,400
08 Apr 202423.2523.3823.1423.3323.3319,800
05 Apr 202422.7823.3122.6823.1023.1016,700
04 Apr 202424.1824.1822.9023.0823.0828,500
03 Apr 202423.5523.9823.2523.8423.8432,500
02 Apr 202423.7823.7923.4023.7623.7644,000
01 Apr 202425.1325.2624.4124.7124.7125,900
28 Mar 202424.7825.1124.7824.9524.9527,000
27 Mar 202425.3025.3024.4224.8424.8437,700
26 Mar 202425.3825.5225.1225.1225.1216,700
25 Mar 202425.1225.3324.9025.1525.1525,900
22 Mar 202425.5425.6225.2225.4425.4429,600
21 Mar 202426.0026.0825.5625.5725.5758,700
20 Mar 202425.1025.7724.8925.6425.6436,600
19 Mar 202424.7325.1624.2525.0425.0433,100
19 Mar 20240.067 Dividend
18 Mar 202425.4525.6825.0725.1325.0634,000
15 Mar 202424.4924.9924.4924.7824.7137,300
14 Mar 202425.4325.4324.3024.6224.5562,600
13 Mar 202425.9125.9125.3325.5325.4638,900
12 Mar 202425.1525.8824.7225.8125.7457,100
11 Mar 202425.3525.6025.0325.1425.0797,100
08 Mar 202427.3527.9925.8226.0425.97133,700
07 Mar 202426.6526.9026.2926.8626.79127,800
06 Mar 202425.8626.3025.5026.0125.9478,800
05 Mar 202425.2825.5424.6725.0224.9569,100
04 Mar 202425.6225.8425.2825.3725.30112,400
01 Mar 202424.7425.1124.1725.0524.9876,800
29 Feb 202424.1024.4023.9024.1824.1240,500
28 Feb 202423.8724.0423.4023.6723.6127,900
27 Feb 202424.4924.4923.9424.1824.1235,900
26 Feb 202424.2924.2923.7723.9323.8786,900
23 Feb 202423.8724.2023.3123.6123.5537,300
22 Feb 202423.0823.6423.0823.5923.5376,700
21 Feb 202421.9521.9521.3421.6121.5531,500
20 Feb 202422.4722.4921.8422.2522.1952,400
16 Feb 202423.0023.0022.2722.4722.4125,600
15 Feb 202422.8422.8622.5222.7022.6451,400
14 Feb 202422.1622.4021.8322.4022.3443,500
13 Feb 202421.2721.9220.7421.3921.3342,100
12 Feb 202422.5722.9722.3822.5022.4456,400
09 Feb 202421.7122.4521.7122.3822.3263,100
08 Feb 202421.7021.7021.4821.6121.5521,400
07 Feb 202421.4721.5721.1721.5721.5120,500
06 Feb 202421.3221.3220.8221.1821.1228,100
05 Feb 202421.6021.6521.0721.6121.5540,700
02 Feb 202421.2921.7021.0021.6821.6234,400
01 Feb 202421.0321.3420.7921.3421.2868,200
31 Jan 202421.1121.1820.4720.5520.4953,800
30 Jan 202421.9221.9221.4321.4821.4235,100
29 Jan 202421.3821.9321.0721.8921.8442,500
26 Jan 202421.2921.5821.2921.4321.3720,900
25 Jan 202421.2121.4521.0221.1821.1223,700
24 Jan 202421.7621.7620.8021.0420.98108,000
23 Jan 202421.6321.6321.0421.3421.28101,700
22 Jan 202421.2821.6721.2221.4021.34115,400
19 Jan 202420.5620.8020.0920.7420.6836,200
18 Jan 202420.3020.4719.9520.3420.2945,700
17 Jan 202420.1720.1719.5019.9319.8870,800
16 Jan 202420.8720.8720.4620.5820.5363,000
12 Jan 202421.0221.3720.7920.9620.9088,800
11 Jan 202420.5420.9320.2920.7420.6849,700
10 Jan 202420.0120.5320.0120.4720.4276,000
09 Jan 202419.4219.7019.1219.4819.4399,100
08 Jan 202418.5219.4718.5219.4519.4088,100
05 Jan 202418.3418.5118.1318.2718.2220,700
04 Jan 202418.2618.5918.1618.3018.2519,400
03 Jan 202419.0919.0918.3418.4418.3970,600
02 Jan 202420.1920.1919.3719.5519.5035,500
29 Dec 202320.9021.0220.4820.6020.5544,000
28 Dec 202321.0721.1520.9121.0020.9425,000
27 Dec 202321.0921.1020.7020.8620.8028,800
26 Dec 202320.8520.8820.6520.8520.7935,100
22 Dec 202320.9920.9920.3420.5520.5029,400
21 Dec 202320.4220.6420.2220.6220.5785,500
21 Dec 20230.061 Dividend
20 Dec 202320.9920.9919.8819.8819.7775,800
19 Dec 202320.5420.9220.5420.8820.7621,300
18 Dec 202320.4620.5320.1120.4720.3577,800
15 Dec 202320.3020.6920.2520.3820.2658,400
14 Dec 202319.8020.1319.5819.9919.8896,500
13 Dec 202318.7719.3018.3619.2519.1460,700
12 Dec 202318.4218.6818.3018.6418.5335,700
11 Dec 202318.3718.5218.3018.5218.4135,100
08 Dec 202318.1218.3717.9818.3718.2617,600
07 Dec 202317.8218.0617.6818.0517.9513,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...