Date	Open	High	Low	Close	Volume	Change (%)
Apr 01, 2026	21.63	22.00	21.55	21.61	30,003	+0.88(+4.25%)
Mar 31, 2026	19.76	20.76	19.67	20.73	29,157	+1.47(+7.63%)
Mar 30, 2026	20.06	20.14	19.12	19.26	58,353	-0.56(-2.83%)
Mar 27, 2026	20.53	20.53	19.70	19.82	24,606	-1.08(-5.15%)
Mar 26, 2026	21.52	21.69	20.89	20.90	11,402	-1.35(-6.06%)
Mar 25, 2026	22.33	22.57	22.18	22.25	13,536	+0.68(+3.13%)
Mar 24, 2026	21.49	21.87	21.41	21.57	10,467	-0.62(-2.79%)
Mar 23, 2026	22.16	22.67	21.95	22.19	22,608	+0.73(+3.40%)
Mar 20, 2026	22.58	22.58	21.22	21.46	30,901	-1.65(-7.14%)
Mar 19, 2026	22.45	23.19	22.17	23.11	14,188	-0.03(-0.13%)
Mar 18, 2026	23.83	23.83	23.07	23.14	10,874	-0.64(-2.71%)
Mar 17, 2026	24.09	24.10	23.60	23.78	7,602	-0.03(-0.11%)
Mar 16, 2026	23.56	24.08	23.56	23.81	22,482	+0.73(+3.16%)
Mar 13, 2026	24.27	24.28	22.95	23.08	15,811	-1.07(-4.43%)
Mar 12, 2026	24.62	24.82	24.08	24.15	27,517	-0.95(-3.79%)
Mar 11, 2026	24.85	25.33	24.77	25.10	9,122	+0.03(+0.12%)
Mar 10, 2026	25.54	25.90	25.00	25.07	25,471	+0.25(+1.01%)
Mar 09, 2026	23.64	24.93	23.17	24.82	43,788	-0.05(-0.20%)
Mar 06, 2026	24.67	25.15	24.50	24.87	21,208	-0.67(-2.62%)
Mar 05, 2026	25.85	26.25	24.87	25.54	18,792	-0.80(-3.04%)
Mar 04, 2026	26.09	26.56	25.66	26.34	14,903	+0.35(+1.35%)
Mar 03, 2026	25.25	26.38	24.65	25.99	65,942	-1.88(-6.75%)
Mar 02, 2026	27.40	28.17	26.96	27.87	31,669	-1.27(-4.36%)
Feb 27, 2026	29.22	29.29	29.00	29.14	13,849	-0.75(-2.51%)
Feb 26, 2026	30.21	30.21	29.26	29.89	17,781	-0.24(-0.80%)
Feb 25, 2026	29.84	30.22	29.84	30.13	26,624	+1.05(+3.61%)
Feb 24, 2026	28.51	29.28	28.36	29.08	13,687	+0.62(+2.18%)
Feb 23, 2026	28.67	28.73	28.13	28.46	27,156	-0.72(-2.47%)
Feb 20, 2026	28.42	29.49	28.37	29.18	36,369	+0.59(+2.06%)
Feb 19, 2026	28.26	28.59	28.07	28.59	3,856	+0.33(+1.17%)
Feb 18, 2026	28.43	28.67	28.07	28.26	17,264	-0.31(-1.09%)
Feb 17, 2026	28.17	28.72	27.63	28.57	33,733	+0.37(+1.31%)
Feb 13, 2026	27.83	28.50	27.59	28.20	26,148	+0.39(+1.40%)
Feb 12, 2026	28.40	28.80	27.44	27.81	18,110	-0.10(-0.36%)
Feb 11, 2026	28.69	28.69	27.48	27.91	19,719	-0.32(-1.13%)
Feb 10, 2026	28.33	28.64	28.21	28.23	29,981	+0.33(+1.18%)
Feb 09, 2026	26.90	28.13	26.90	27.90	40,039	+0.96(+3.56%)
Feb 06, 2026	25.46	27.14	25.45	26.94	62,521	+2.27(+9.20%)
Feb 05, 2026	25.07	25.43	24.64	24.67	34,984	-1.18(-4.56%)
Feb 04, 2026	26.61	26.70	25.28	25.85	27,116	-0.42(-1.60%)
Feb 03, 2026	26.84	26.84	25.56	26.27	18,304	+0.05(+0.19%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.

Business Insurance is a singular, authoritative news and information source for executives focused upon risk management, risk transfer and risk financing.

Never miss important news. Subscribe to our newsletter.

Direxion Daily Robotics, Artificial Intelligence & Automation Index Bull 2X ETF (NY:UBOT)

Historical Prices

Information