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

UBOT
🏛️ 美国 →
24.18
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 24.21 24.21 23.81 24.18 0.0M
2025-09-25 24.17 24.34 23.71 24.26 0.0M
2025-09-24 25.19 25.31 24.60 24.60 0.0M
2025-09-23 25.97 25.97 25.31 25.41 0.0M
2025-09-22 24.86 25.94 24.79 25.87 0.0M
2025-09-19 24.46 24.61 24.27 24.53 0.0M
2025-09-18 24.30 24.66 24.04 24.62 0.0M
2025-09-17 23.86 24.00 23.22 23.68 0.0M
2025-09-16 23.75 23.87 23.52 23.87 0.0M
2025-09-15 23.32 23.74 23.32 23.74 0.0M
2025-09-12 23.57 23.57 23.25 23.28 0.0M
2025-09-11 23.01 23.64 23.01 23.51 0.0M
2025-09-10 23.25 23.34 22.75 22.84 0.0M
2025-09-09 23.28 23.28 22.66 23.06 0.0M
2025-09-08 22.98 23.46 22.98 23.43 0.0M
2025-09-05 22.80 22.81 22.17 22.69 0.0M
2025-09-04 21.84 22.24 21.78 22.22 0.0M
2025-09-03 22.48 22.48 21.99 22.10 0.0M
2025-09-02 21.95 22.29 21.93 22.29 0.0M
2025-08-29 23.08 23.08 22.48 22.62 0.0M
2025-08-28 23.14 23.47 23.12 23.39 0.0M
2025-08-27 22.75 23.06 22.68 23.04 0.0M
2025-08-26 22.85 23.07 22.85 23.01 0.0M
2025-08-25 23.02 23.22 22.86 22.86 0.0M
2025-08-22 21.93 23.15 21.93 23.06 0.0M
2025-08-21 21.92 21.97 21.75 21.79 0.0M
2025-08-20 22.35 22.35 21.69 22.21 0.0M
2025-08-19 23.34 23.34 22.56 22.65 0.0M
2025-08-18 23.11 23.47 23.11 23.45 0.0M
2025-08-15 23.40 23.50 23.33 23.44 0.0M
2025-08-14 23.37 23.40 22.97 23.31 0.0M
2025-08-13 23.37 23.79 23.23 23.78 0.0M
2025-08-12 22.63 23.24 22.57 23.19 0.0M
2025-08-11 22.82 22.82 22.44 22.44 0.0M
2025-08-08 22.95 23.10 22.83 22.85 0.0M
2025-08-07 23.26 23.26 22.35 22.70 0.0M
2025-08-06 23.10 23.20 22.83 22.85 0.0M
2025-08-05 23.56 23.69 23.08 23.36 0.0M
2025-08-04 22.95 23.41 22.89 23.38 0.1M
2025-08-01 22.27 22.45 21.65 22.25 0.2M
2025-07-31 23.40 23.52 22.68 22.76 0.0M
2025-07-30 23.23 23.43 22.86 23.04 0.0M
2025-07-29 23.94 23.96 23.23 23.27 0.0M
2025-07-28 24.15 24.15 23.76 23.83 0.0M
2025-07-25 23.91 23.98 23.54 23.94 0.0M
2025-07-24 24.42 24.46 24.15 24.15 0.0M
2025-07-23 23.25 24.28 23.25 24.23 0.1M
2025-07-22 22.05 22.08 21.57 22.04 0.0M
2025-07-21 22.86 22.86 22.22 22.26 0.0M
2025-07-18 22.66 22.66 22.32 22.45 0.0M
2025-07-17 21.81 22.60 21.81 22.51 0.0M
2025-07-16 21.24 21.67 21.07 21.65 0.1M
2025-07-15 21.72 21.77 21.37 21.37 0.0M
2025-07-14 21.07 21.34 20.74 21.30 0.0M
2025-07-11 21.65 21.67 21.29 21.34 0.0M
2025-07-10 21.70 21.86 21.35 21.70 0.0M
2025-07-09 21.67 21.95 21.51 21.94 0.0M
2025-07-08 21.26 21.56 21.26 21.41 0.0M
2025-07-07 21.28 21.41 21.00 21.16 0.0M
2025-07-03 21.99 22.14 21.93 22.02 0.0M
2025-07-02 21.01 21.62 21.01 21.62 0.0M
2025-07-01 21.42 21.57 20.97 21.17 0.0M
2025-06-30 21.88 21.93 21.67 21.90 0.0M
2025-06-27 21.68 21.91 21.42 21.71 0.1M
2025-06-26 20.77 21.28 20.65 21.28 0.0M
2025-06-25 20.46 20.51 20.27 20.35 0.0M
2025-06-24 19.82 20.26 19.74 20.20 0.0M
2025-06-23 18.94 19.39 18.76 19.35 0.0M
2025-06-20 19.70 19.70 18.94 19.02 0.1M
2025-06-18 19.56 19.93 19.55 19.80 0.0M
2025-06-17 19.75 19.90 19.49 19.50 0.0M
2025-06-16 19.84 20.24 19.84 20.04 0.0M
2025-06-13 19.80 20.01 19.50 19.64 0.0M
2025-06-12 20.30 20.54 20.30 20.34 0.0M
2025-06-11 20.87 20.87 20.41 20.45 0.0M
2025-06-10 20.50 20.62 20.33 20.57 0.0M
2025-06-09 20.34 20.44 20.07 20.32 0.1M
2025-06-06 20.55 20.55 20.30 20.32 0.0M
2025-06-05 20.43 20.65 20.00 20.17 0.0M
2025-06-04 20.29 20.45 20.09 20.35 0.1M
2025-06-03 19.80 20.28 19.79 20.20 0.2M
2025-06-02 19.49 19.76 19.49 19.75 0.0M
2025-05-30 20.05 20.05 19.50 19.78 0.0M
2025-05-29 20.60 20.60 20.16 20.21 0.0M
2025-05-28 20.26 20.26 19.94 19.94 0.0M
2025-05-27 20.18 20.52 20.03 20.52 0.0M
2025-05-23 18.90 19.50 18.90 19.30 0.0M
2025-05-22 19.21 19.70 19.16 19.53 0.0M
2025-05-21 20.05 20.22 19.34 19.55 0.0M
2025-05-20 20.02 20.14 19.95 20.14 0.0M
2025-05-19 19.46 19.89 19.35 19.89 0.0M
2025-05-16 20.23 20.23 19.95 20.18 0.0M
2025-05-15 20.10 20.10 19.61 19.95 0.0M
2025-05-14 20.33 20.33 19.93 20.10 0.0M
2025-05-13 19.71 20.16 19.59 19.98 0.0M
2025-05-12 19.20 19.44 19.00 19.40 0.0M
2025-05-09 18.26 18.26 17.75 17.90 0.0M
2025-05-08 17.93 18.33 17.93 18.10 0.0M
2025-05-07 17.54 17.68 17.43 17.65 0.0M
2025-05-06 17.56 17.90 17.36 17.75 0.0M
2025-05-05 17.80 18.00 17.77 17.77 0.0M
2025-05-02 17.93 17.99 17.82 17.82 0.0M
2025-05-01 17.52 17.52 17.12 17.12 0.0M
2025-04-30 16.38 17.08 16.23 16.96 0.0M
2025-04-29 17.09 17.24 16.93 17.11 0.0M
2025-04-28 17.10 17.10 16.60 16.97 0.0M
2025-04-25 16.70 17.15 16.59 17.07 0.0M
2025-04-24 15.93 16.56 15.86 16.53 0.0M
2025-04-23 15.97 16.44 15.70 15.76 0.0M
2025-04-22 14.83 15.00 14.59 14.84 0.0M
2025-04-21 14.72 14.72 14.03 14.34 0.0M
2025-04-17 14.95 14.99 14.70 14.78 0.0M
2025-04-16 15.04 15.04 14.44 14.70 0.0M
2025-04-15 15.34 15.55 15.30 15.43 0.0M
2025-04-14 15.81 15.81 15.00 15.33 0.0M
2025-04-11 14.82 15.19 14.45 15.13 0.0M
2025-04-10 15.12 15.12 13.81 14.59 0.1M
2025-04-09 12.91 15.92 12.81 15.80 0.1M
2025-04-08 14.24 14.45 12.46 12.79 0.2M
2025-04-07 12.41 14.00 12.19 13.17 0.0M
2025-04-04 14.77 14.77 13.50 13.74 0.1M
2025-04-03 16.28 16.60 15.92 15.92 0.0M
2025-04-02 17.31 18.19 17.31 18.01 0.0M
2025-04-01 17.32 17.65 17.00 17.59 0.0M
2025-03-31 17.33 17.51 16.84 17.46 0.0M
2025-03-28 18.68 18.68 17.88 18.06 0.0M
2025-03-27 19.39 19.55 19.13 19.25 0.0M
2025-03-26 20.03 20.03 19.35 19.51 0.0M
2025-03-25 20.28 20.40 20.28 20.37 0.0M
2025-03-24 20.19 20.39 20.09 20.35 0.0M
2025-03-21 19.60 19.89 19.55 19.89 0.0M
2025-03-20 20.00 20.47 20.00 20.20 0.0M
2025-03-19 20.39 20.77 20.32 20.52 0.0M
2025-03-18 20.12 20.25 20.07 20.07 0.0M
2025-03-17 20.48 20.84 20.34 20.65 0.0M
2025-03-14 20.11 20.36 20.00 20.36 0.0M
2025-03-13 19.94 19.94 19.09 19.21 0.0M
2025-03-12 20.57 20.57 20.31 20.31 0.0M
2025-03-11 19.57 20.18 19.30 19.78 0.0M
2025-03-10 20.39 20.56 19.22 19.50 0.0M
2025-03-07 20.86 21.26 20.29 21.17 0.0M
2025-03-06 21.47 21.93 20.84 20.84 0.0M
2025-03-05 21.44 22.15 21.44 22.12 0.0M
2025-03-04 20.94 21.84 20.24 21.32 0.0M
2025-03-03 22.79 22.79 21.09 21.31 0.0M
2025-02-28 22.00 22.40 21.61 22.40 0.0M
2025-02-27 24.19 24.19 22.56 22.56 0.0M
2025-02-26 24.37 24.62 24.00 24.09 0.0M
2025-02-25 24.10 24.10 23.19 23.74 0.0M
2025-02-24 24.60 24.64 23.70 23.89 0.0M
2025-02-21 26.16 26.16 24.70 24.80 0.0M
2025-02-20 26.15 26.15 25.50 25.85 0.0M
2025-02-19 26.06 26.06 25.75 25.78 0.0M
2025-02-18 25.73 26.12 25.73 26.00 0.0M
2025-02-14 25.36 25.36 24.88 25.06 0.0M
2025-02-13 25.38 25.51 24.94 25.35 0.0M
2025-02-12 25.02 25.62 25.00 25.60 0.0M
2025-02-11 25.57 25.75 25.33 25.44 0.0M
2025-02-10 25.21 25.84 25.21 25.71 0.0M
2025-02-07 25.25 25.53 24.63 24.79 0.0M
2025-02-06 25.00 25.11 24.56 24.76 0.0M
2025-02-05 24.30 24.84 24.30 24.84 0.0M
2025-02-04 23.60 24.30 23.60 24.14 0.0M
2025-02-03 23.00 23.69 22.59 23.49 0.0M
2025-01-31 24.95 25.22 24.23 24.32 0.0M
2025-01-30 24.80 24.80 24.26 24.68 0.0M
2025-01-29 25.14 25.14 24.22 24.54 0.0M
2025-01-28 24.29 25.20 24.02 25.18 0.0M
2025-01-27 24.47 24.88 23.73 24.03 0.0M
2025-01-24 26.62 26.90 26.21 26.40 0.1M
2025-01-23 25.92 26.41 25.79 26.41 0.0M
2025-01-22 26.10 26.34 25.89 26.17 0.0M
2025-01-21 24.80 25.61 24.66 25.59 0.0M
2025-01-17 24.25 24.40 24.18 24.19 0.0M
2025-01-16 23.71 23.77 23.45 23.57 0.0M
2025-01-15 23.09 23.43 22.87 23.30 0.0M
2025-01-14 22.31 22.41 21.70 22.01 0.0M
2025-01-13 21.69 21.96 21.46 21.96 0.0M
2025-01-10 22.82 22.82 22.09 22.48 0.0M
2025-01-08 23.21 23.39 22.96 23.32 0.0M
2025-01-07 25.00 25.00 23.47 23.65 0.0M
2025-01-06 24.80 25.00 24.44 24.54 0.1M
2025-01-03 23.74 24.26 23.70 24.19 0.0M
2025-01-02 23.29 23.67 23.03 23.27 0.0M