La bourse est fermée

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

NYSEArca - NYSEArca Prix différé. Devise en USD
Ajouter à la liste dynamique
24,08+0,53 (+2,25 %)
À la clôture : 04:00PM EDT
24,45 +0,37 (+1,54 %)
Échanges après Bourse : 07:49PM EDT
Durée:
25 mai 2023 - 25 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
24 mai 202423,9924,0823,5624,0824,088 400
23 mai 202424,1224,2423,3423,5523,5586 300
22 mai 202423,9723,9823,2523,4523,4542 200
21 mai 202424,2124,2624,0124,1524,157 100
20 mai 202424,2924,7524,2924,6024,6011 500
17 mai 202424,4924,4924,0424,1524,1512 900
16 mai 202424,9924,9924,4624,4924,4914 900
15 mai 202424,3124,7724,1324,7624,7626 600
14 mai 202423,6624,0723,6624,0724,0714 700
13 mai 202423,6724,0323,6723,8023,8012 300
10 mai 202423,9823,9823,6423,7323,738 700
09 mai 202423,4023,8923,4023,8023,806 900
08 mai 202423,4023,6723,1823,6723,6710 800
07 mai 202423,9224,1023,6323,9623,9610 300
06 mai 202423,4623,9223,2623,9223,9218 200
03 mai 202423,2123,3322,8923,2523,2513 000
02 mai 202422,3522,5521,8922,4722,478 300
01 mai 202421,5022,6221,4221,5421,5410 100
30 avr. 202422,0922,4421,7021,7021,7011 400
29 avr. 202422,3922,4222,0922,3522,3525 700
26 avr. 202421,5122,1221,5021,9521,9564 400
25 avr. 202420,4021,0020,2820,9420,9420 200
24 avr. 202421,9021,9021,1021,3821,3824 700
23 avr. 202420,9221,5120,7721,4121,4124 800
22 avr. 202420,5020,8220,1620,6820,689 300
19 avr. 202420,6020,8019,9320,1420,1426 200
18 avr. 202420,9321,2920,6720,8220,8217 000
17 avr. 202421,1521,1920,5620,7320,7316 300
16 avr. 202421,2921,3120,8021,1921,1913 100
15 avr. 202422,4622,5021,2521,3121,3180 400
12 avr. 202422,5522,6821,9922,1522,1533 500
11 avr. 202423,0123,4822,9023,3523,356 400
10 avr. 202422,9023,0822,7222,8822,8820 200
09 avr. 202423,5323,6023,1723,5723,5713 400
08 avr. 202423,2523,3823,1423,3323,3319 800
05 avr. 202422,7823,3122,6823,1023,1016 700
04 avr. 202424,1824,1822,9023,0823,0828 500
03 avr. 202423,5523,9823,2523,8423,8432 500
02 avr. 202423,7823,7923,4023,7623,7644 000
01 avr. 202425,1325,2624,4124,7124,7125 900
28 mars 202424,7825,1124,7824,9524,9527 000
27 mars 202425,3025,3024,4224,8424,8437 700
26 mars 202425,3825,5225,1225,1225,1216 700
25 mars 202425,1225,3324,9025,1525,1525 900
22 mars 202425,5425,6225,2225,4425,4429 600
21 mars 202426,0026,0825,5625,5725,5758 700
20 mars 202425,1025,7724,8925,6425,6436 600
19 mars 202424,7325,1624,2525,0425,0433 100
19 mars 20240.067 Dividende
18 mars 202425,4525,6825,0725,1325,0634 000
15 mars 202424,4924,9924,4924,7824,7137 300
14 mars 202425,4325,4324,3024,6224,5562 600
13 mars 202425,9125,9125,3325,5325,4638 900
12 mars 202425,1525,8824,7225,8125,7457 100
11 mars 202425,3525,6025,0325,1425,0797 100
08 mars 202427,3527,9925,8226,0425,97133 700
07 mars 202426,6526,9026,2926,8626,79127 800
06 mars 202425,8626,3025,5026,0125,9478 800
05 mars 202425,2825,5424,6725,0224,9569 100
04 mars 202425,6225,8425,2825,3725,30112 400
01 mars 202424,7425,1124,1725,0524,9876 800
29 févr. 202424,1024,4023,9024,1824,1240 500
28 févr. 202423,8724,0423,4023,6723,6127 900
27 févr. 202424,4924,4923,9424,1824,1235 900
26 févr. 202424,2924,2923,7723,9323,8786 900
23 févr. 202423,8724,2023,3123,6123,5537 300
22 févr. 202423,0823,6423,0823,5923,5376 700
21 févr. 202421,9521,9521,3421,6121,5531 500
20 févr. 202422,4722,4921,8422,2522,1952 400
16 févr. 202423,0023,0022,2722,4722,4125 600
15 févr. 202422,8422,8622,5222,7022,6451 400
14 févr. 202422,1622,4021,8322,4022,3443 500
13 févr. 202421,2721,9220,7421,3921,3342 100
12 févr. 202422,5722,9722,3822,5022,4456 400
09 févr. 202421,7122,4521,7122,3822,3263 100
08 févr. 202421,7021,7021,4821,6121,5521 400
07 févr. 202421,4721,5721,1721,5721,5120 500
06 févr. 202421,3221,3220,8221,1821,1228 100
05 févr. 202421,6021,6521,0721,6121,5540 700
02 févr. 202421,2921,7021,0021,6821,6234 400
01 févr. 202421,0321,3420,7921,3421,2868 200
31 janv. 202421,1121,1820,4720,5520,4953 800
30 janv. 202421,9221,9221,4321,4821,4235 100
29 janv. 202421,3821,9321,0721,8921,8442 500
26 janv. 202421,2921,5821,2921,4321,3720 900
25 janv. 202421,2121,4521,0221,1821,1223 700
24 janv. 202421,7621,7620,8021,0420,98108 000
23 janv. 202421,6321,6321,0421,3421,28101 700
22 janv. 202421,2821,6721,2221,4021,34115 400
19 janv. 202420,5620,8020,0920,7420,6836 200
18 janv. 202420,3020,4719,9520,3420,2945 700
17 janv. 202420,1720,1719,5019,9319,8870 800
16 janv. 202420,8720,8720,4620,5820,5363 000
12 janv. 202421,0221,3720,7920,9620,9088 800
11 janv. 202420,5420,9320,2920,7420,6849 700
10 janv. 202420,0120,5320,0120,4720,4276 000
09 janv. 202419,4219,7019,1219,4819,4399 100
08 janv. 202418,5219,4718,5219,4519,4088 100
05 janv. 202418,3418,5118,1318,2718,2220 700
04 janv. 202418,2618,5918,1618,3018,2519 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...