Direxion Daily Robotics, Artificial Intelligence & Automation Index Bull 2X Shares (UBOT)
NYSEARCA: UBOT · Real-Time Price · USD
21.71
+0.43 (2.02%)
Jun 27, 2025, 4:00 PM - Market closed
UBOT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 21.68 | 21.91 | 21.42 | 21.71 | 21.71 | 2.02% | 60,255 |
| Jun 26, 2025 | 20.77 | 21.28 | 20.65 | 21.28 | 21.28 | 4.57% | 38,796 |
| Jun 25, 2025 | 20.46 | 20.51 | 20.27 | 20.35 | 20.35 | 0.74% | 41,926 |
| Jun 24, 2025 | 19.82 | 20.26 | 19.74 | 20.20 | 20.20 | 4.39% | 31,279 |
| Jun 23, 2025 | 18.94 | 19.39 | 18.76 | 19.35 | 19.30 | 1.74% | 39,824 |
| Jun 20, 2025 | 19.70 | 19.70 | 18.94 | 19.02 | 18.97 | -3.94% | 72,074 |
| Jun 18, 2025 | 19.56 | 19.93 | 19.55 | 19.80 | 19.75 | 1.53% | 8,377 |
| Jun 17, 2025 | 19.75 | 19.90 | 19.49 | 19.50 | 19.45 | -2.68% | 28,179 |
| Jun 16, 2025 | 19.84 | 20.24 | 19.84 | 20.04 | 19.99 | 2.04% | 35,730 |
| Jun 13, 2025 | 19.80 | 20.01 | 19.50 | 19.64 | 19.59 | -3.44% | 39,238 |
| Jun 12, 2025 | 20.30 | 20.54 | 20.30 | 20.34 | 20.29 | -0.51% | 40,684 |
| Jun 11, 2025 | 20.87 | 20.87 | 20.41 | 20.45 | 20.39 | -0.61% | 19,808 |
| Jun 10, 2025 | 20.50 | 20.62 | 20.33 | 20.57 | 20.52 | 1.23% | 29,837 |
| Jun 9, 2025 | 20.34 | 20.44 | 20.07 | 20.32 | 20.27 | - | 50,289 |
| Jun 6, 2025 | 20.55 | 20.55 | 20.30 | 20.32 | 20.27 | 0.74% | 26,277 |
| Jun 5, 2025 | 20.43 | 20.65 | 20.00 | 20.17 | 20.12 | -0.88% | 28,299 |
| Jun 4, 2025 | 20.29 | 20.45 | 20.09 | 20.35 | 20.30 | 0.74% | 122,511 |
| Jun 3, 2025 | 19.80 | 20.28 | 19.79 | 20.20 | 20.15 | 2.28% | 234,980 |
| Jun 2, 2025 | 19.49 | 19.76 | 19.49 | 19.75 | 19.70 | -0.14% | 6,087 |
| May 30, 2025 | 20.05 | 20.05 | 19.50 | 19.78 | 19.73 | -2.15% | 6,692 |
| May 29, 2025 | 20.60 | 20.60 | 20.16 | 20.21 | 20.16 | 1.38% | 13,410 |
| May 28, 2025 | 20.26 | 20.26 | 19.94 | 19.94 | 19.88 | -2.85% | 13,113 |
| May 27, 2025 | 20.18 | 20.52 | 20.03 | 20.52 | 20.47 | 6.32% | 18,309 |
| May 23, 2025 | 18.90 | 19.50 | 18.90 | 19.30 | 19.25 | -1.17% | 13,042 |
| May 22, 2025 | 19.21 | 19.70 | 19.16 | 19.53 | 19.48 | -0.08% | 38,975 |
| May 21, 2025 | 20.05 | 20.22 | 19.34 | 19.55 | 19.49 | -2.95% | 36,902 |
| May 20, 2025 | 20.02 | 20.14 | 19.95 | 20.14 | 20.09 | 1.26% | 7,756 |
| May 19, 2025 | 19.46 | 19.89 | 19.35 | 19.89 | 19.84 | -1.44% | 19,587 |
| May 16, 2025 | 20.23 | 20.23 | 19.95 | 20.18 | 20.13 | 1.15% | 11,104 |
| May 15, 2025 | 20.10 | 20.10 | 19.61 | 19.95 | 19.90 | -0.75% | 4,498 |
| May 14, 2025 | 20.33 | 20.33 | 19.93 | 20.10 | 20.05 | 0.60% | 21,164 |
| May 13, 2025 | 19.71 | 20.16 | 19.59 | 19.98 | 19.93 | 2.99% | 19,075 |
| May 12, 2025 | 19.20 | 19.44 | 19.00 | 19.40 | 19.35 | 8.38% | 22,582 |
| May 9, 2025 | 18.26 | 18.26 | 17.75 | 17.90 | 17.85 | -1.09% | 10,432 |
| May 8, 2025 | 17.93 | 18.33 | 17.93 | 18.10 | 18.05 | 2.53% | 11,620 |
| May 7, 2025 | 17.54 | 17.68 | 17.43 | 17.65 | 17.60 | -0.56% | 7,526 |
| May 6, 2025 | 17.56 | 17.90 | 17.36 | 17.75 | 17.70 | -0.11% | 16,317 |
| May 5, 2025 | 17.80 | 18.00 | 17.77 | 17.77 | 17.72 | -0.28% | 11,037 |
| May 2, 2025 | 17.93 | 17.99 | 17.82 | 17.82 | 17.77 | 4.09% | 9,822 |
| May 1, 2025 | 17.52 | 17.52 | 17.12 | 17.12 | 17.08 | 0.94% | 23,407 |
| Apr 30, 2025 | 16.38 | 17.08 | 16.23 | 16.96 | 16.92 | -0.88% | 16,934 |
| Apr 29, 2025 | 17.09 | 17.24 | 16.93 | 17.11 | 17.07 | 0.82% | 15,013 |
| Apr 28, 2025 | 17.10 | 17.10 | 16.60 | 16.97 | 16.93 | -0.59% | 12,055 |
| Apr 25, 2025 | 16.70 | 17.15 | 16.59 | 17.07 | 17.03 | 3.27% | 17,381 |
| Apr 24, 2025 | 15.93 | 16.56 | 15.86 | 16.53 | 16.49 | 4.89% | 35,698 |
| Apr 23, 2025 | 15.97 | 16.44 | 15.70 | 15.76 | 15.72 | 6.20% | 25,738 |
| Apr 22, 2025 | 14.83 | 15.00 | 14.59 | 14.84 | 14.80 | 3.49% | 11,183 |
| Apr 21, 2025 | 14.72 | 14.72 | 14.03 | 14.34 | 14.30 | -2.98% | 9,866 |
| Apr 17, 2025 | 14.95 | 14.99 | 14.70 | 14.78 | 14.74 | 0.54% | 34,645 |
| Apr 16, 2025 | 15.04 | 15.04 | 14.44 | 14.70 | 14.66 | -4.70% | 15,412 |