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
2023-12-29 20.90 21.02 20.48 20.60 0.0M
2023-12-28 21.07 21.15 20.91 21.00 0.0M
2023-12-27 21.09 21.10 20.70 20.86 0.0M
2023-12-26 20.85 20.88 20.65 20.85 0.0M
2023-12-22 20.99 20.99 20.34 20.55 0.0M
2023-12-21 20.42 20.64 20.22 20.62 0.1M
2023-12-20 20.99 20.99 19.88 19.88 0.1M
2023-12-19 20.54 20.92 20.54 20.88 0.0M
2023-12-18 20.46 20.54 20.11 20.47 0.1M
2023-12-15 20.30 20.69 20.25 20.38 0.1M
2023-12-14 19.80 20.13 19.58 19.99 0.1M
2023-12-13 18.77 19.30 18.36 19.25 0.1M
2023-12-12 18.42 18.68 18.30 18.64 0.0M
2023-12-11 18.37 18.52 18.30 18.52 0.0M
2023-12-08 18.12 18.37 17.98 18.37 0.0M
2023-12-07 17.82 18.06 17.68 18.05 0.0M
2023-12-06 18.55 18.55 17.88 17.91 0.0M
2023-12-05 18.08 18.22 17.91 18.10 0.0M
2023-12-04 18.51 18.51 18.00 18.30 0.0M
2023-12-01 17.95 18.78 17.80 18.77 0.0M
2023-11-30 18.34 18.34 17.85 18.01 0.0M
2023-11-29 17.80 18.31 17.80 18.11 0.0M
2023-11-28 17.50 17.70 17.46 17.59 0.0M
2023-11-27 17.67 17.77 17.55 17.70 0.0M
2023-11-24 17.66 17.77 17.56 17.67 0.0M
2023-11-22 17.99 18.00 17.60 17.67 0.0M
2023-11-21 17.76 17.85 17.58 17.76 0.0M
2023-11-20 17.48 17.81 17.38 17.76 0.0M
2023-11-17 16.99 17.29 16.99 17.20 0.0M
2023-11-16 16.82 17.05 16.70 17.01 0.1M
2023-11-15 17.22 17.30 16.85 16.99 0.1M
2023-11-14 16.47 16.84 16.47 16.73 0.0M
2023-11-13 15.50 15.73 15.35 15.70 0.0M
2023-11-10 15.09 15.62 15.09 15.56 0.0M
2023-11-09 15.64 15.86 15.17 15.18 0.0M
2023-11-08 15.35 15.36 15.21 15.30 0.0M
2023-11-07 15.23 15.53 15.23 15.42 0.0M
2023-11-06 15.92 15.92 15.22 15.47 0.0M
2023-11-03 15.10 15.59 15.10 15.49 0.0M
2023-11-02 14.38 14.80 14.30 14.78 0.0M
2023-11-01 13.53 13.88 13.50 13.88 0.0M
2023-10-31 13.14 13.44 13.14 13.43 0.0M
2023-10-30 13.22 13.33 13.00 13.16 0.1M
2023-10-27 13.23 13.23 12.87 12.99 0.0M
2023-10-26 13.30 13.40 12.92 13.01 0.0M
2023-10-25 14.02 14.20 13.46 13.52 0.0M
2023-10-24 14.06 14.20 13.99 14.11 0.0M
2023-10-23 13.60 14.16 13.51 13.99 0.0M
2023-10-20 14.11 14.17 13.72 13.79 0.0M
2023-10-19 14.56 14.79 14.33 14.42 0.0M
2023-10-18 15.25 15.25 14.65 14.65 0.0M
2023-10-17 15.29 15.86 15.29 15.64 0.0M
2023-10-16 15.51 15.72 15.30 15.72 0.0M
2023-10-13 15.76 15.80 15.35 15.44 0.0M
2023-10-12 16.16 16.28 15.66 15.80 0.0M
2023-10-11 16.44 16.44 15.81 16.08 0.0M
2023-10-10 16.00 16.43 15.97 16.27 0.0M
2023-10-09 15.79 15.91 15.50 15.88 0.0M
2023-10-06 15.49 16.08 15.24 16.05 0.0M
2023-10-05 15.71 15.71 15.36 15.62 0.0M
2023-10-04 15.17 15.56 15.13 15.49 0.0M
2023-10-03 15.55 15.76 15.11 15.23 0.0M
2023-10-02 16.00 16.23 15.88 16.05 0.0M
2023-09-29 16.37 16.47 15.95 16.05 0.0M
2023-09-28 15.56 16.17 15.56 16.00 0.0M
2023-09-27 15.60 15.76 15.39 15.59 0.0M
2023-09-26 15.60 15.69 15.23 15.23 0.0M
2023-09-25 15.58 15.93 15.58 15.85 0.0M
2023-09-22 15.84 16.10 15.81 15.81 0.0M
2023-09-21 16.19 16.19 15.71 15.72 0.0M
2023-09-20 17.10 17.33 16.54 16.54 0.0M
2023-09-19 16.99 16.99 16.71 16.95 0.0M
2023-09-18 17.01 17.30 17.00 17.21 0.0M
2023-09-15 17.60 17.60 16.99 17.07 0.1M
2023-09-14 17.55 17.74 17.47 17.61 0.1M
2023-09-13 17.51 17.57 17.27 17.45 0.0M
2023-09-12 17.45 17.92 17.43 17.59 0.0M
2023-09-11 17.86 17.94 17.52 17.78 0.0M
2023-09-08 17.92 17.95 17.63 17.71 0.0M
2023-09-07 18.20 18.20 17.71 18.15 0.0M
2023-09-06 18.68 18.89 18.31 18.59 0.0M
2023-09-05 18.80 18.85 18.53 18.67 0.0M
2023-09-01 19.25 19.42 18.84 18.89 0.0M
2023-08-31 19.13 19.27 18.85 19.06 0.0M
2023-08-30 18.84 19.25 18.78 19.12 0.0M
2023-08-29 18.04 18.85 17.85 18.76 0.0M
2023-08-28 18.17 18.20 17.85 18.14 0.0M
2023-08-25 17.69 17.91 17.12 17.69 0.0M
2023-08-24 18.77 18.77 17.51 17.56 0.1M
2023-08-23 17.86 18.26 17.62 18.15 0.1M
2023-08-22 17.83 17.84 17.31 17.46 0.0M
2023-08-21 17.32 17.78 17.15 17.65 0.0M
2023-08-18 16.89 17.33 16.78 17.24 0.1M
2023-08-17 17.78 17.78 17.05 17.14 0.1M
2023-08-16 18.44 18.44 17.74 17.75 0.1M
2023-08-15 18.94 18.94 18.40 18.48 0.0M
2023-08-14 18.33 18.81 18.10 18.81 0.0M
2023-08-11 18.60 18.70 18.33 18.40 0.0M
2023-08-10 19.09 19.53 18.74 18.90 0.0M
2023-08-09 19.48 19.48 18.64 18.77 0.0M
2023-08-08 19.72 19.95 19.40 19.65 0.0M
2023-08-07 20.40 20.54 20.06 20.54 0.1M
2023-08-04 20.79 20.90 20.20 20.39 0.0M
2023-08-03 20.10 20.56 19.90 20.34 0.0M
2023-08-02 21.23 21.48 20.30 20.55 0.1M
2023-08-01 22.50 22.50 21.75 22.10 0.0M
2023-07-31 22.62 22.79 22.52 22.79 0.0M
2023-07-28 23.11 23.11 22.47 22.63 0.0M
2023-07-27 23.50 23.86 22.38 22.62 0.1M
2023-07-26 22.75 23.16 22.50 23.03 0.0M
2023-07-25 22.40 22.92 22.40 22.80 0.0M
2023-07-24 22.59 22.89 22.11 22.25 0.0M
2023-07-21 23.13 23.22 22.49 22.65 0.1M
2023-07-20 23.93 23.93 22.61 22.93 0.1M
2023-07-19 24.84 24.84 24.00 24.25 0.1M
2023-07-18 23.90 24.66 23.76 24.56 0.1M
2023-07-17 23.58 24.00 23.20 23.94 0.1M
2023-07-14 24.20 24.25 23.20 23.36 0.1M
2023-07-13 23.69 24.17 23.60 24.16 0.1M
2023-07-12 23.00 23.27 22.78 23.14 0.1M
2023-07-11 22.13 22.63 22.13 22.56 0.0M
2023-07-10 21.49 22.12 21.30 21.94 0.0M
2023-07-07 20.95 22.00 20.95 21.49 0.0M
2023-07-06 21.54 21.54 20.69 21.13 0.1M
2023-07-05 22.28 22.28 21.91 22.17 0.0M
2023-07-03 22.66 22.71 22.36 22.67 0.0M
2023-06-30 22.04 22.65 22.04 22.48 0.1M
2023-06-29 21.96 21.96 21.51 21.60 0.1M
2023-06-28 21.38 22.01 21.38 21.85 0.1M
2023-06-27 21.03 21.51 20.81 21.51 0.0M
2023-06-26 21.05 21.55 20.72 20.85 0.1M
2023-06-23 21.77 21.77 21.00 21.02 0.1M
2023-06-22 22.12 22.57 22.00 22.32 0.1M
2023-06-21 23.40 23.57 22.36 22.71 0.1M
2023-06-20 23.95 23.95 22.66 23.40 0.1M
2023-06-16 24.50 24.52 23.69 23.73 0.1M
2023-06-15 23.54 24.11 23.05 24.07 0.1M
2023-06-14 23.65 23.72 22.84 23.60 0.1M
2023-06-13 23.24 23.59 22.70 23.38 0.1M
2023-06-12 22.47 22.60 22.07 22.60 0.1M
2023-06-09 22.16 22.23 21.70 21.86 0.1M
2023-06-08 21.40 21.68 21.05 21.63 0.1M
2023-06-07 22.40 22.43 21.32 21.40 0.1M
2023-06-06 22.05 22.41 21.83 22.39 0.1M
2023-06-05 22.08 22.25 21.73 22.01 0.1M
2023-06-02 21.81 21.98 21.50 21.70 0.1M
2023-06-01 20.22 21.23 20.10 21.12 0.1M
2023-05-31 20.72 20.79 19.93 20.32 0.1M
2023-05-30 21.38 21.38 20.67 21.00 0.1M
2023-05-26 20.01 20.66 19.77 20.51 0.1M
2023-05-25 20.14 20.18 19.48 19.86 0.1M
2023-05-24 18.62 18.76 18.45 18.76 0.0M
2023-05-23 19.45 19.55 18.81 18.90 0.1M
2023-05-22 19.35 19.93 19.23 19.78 0.1M
2023-05-19 19.50 19.55 19.20 19.27 0.0M
2023-05-18 18.48 19.10 18.48 19.08 0.1M
2023-05-17 18.19 18.38 17.86 18.31 0.0M
2023-05-16 18.12 18.24 17.91 18.11 0.0M
2023-05-15 17.92 18.21 17.65 18.15 0.0M
2023-05-12 18.05 18.05 17.41 17.70 0.0M
2023-05-11 18.07 18.07 17.61 17.86 0.0M
2023-05-10 17.98 17.98 17.62 17.91 0.0M
2023-05-09 17.58 17.58 17.41 17.58 0.0M
2023-05-08 17.68 17.68 17.26 17.64 0.0M
2023-05-05 17.21 17.69 17.20 17.48 0.0M
2023-05-04 16.91 17.19 16.91 17.10 0.0M
2023-05-03 16.80 17.24 16.75 16.99 0.0M
2023-05-02 17.38 17.38 16.72 16.92 0.0M
2023-05-01 16.99 17.49 16.99 17.36 0.0M
2023-04-28 16.92 17.05 16.70 17.05 0.0M
2023-04-27 17.06 17.20 16.69 17.20 0.0M
2023-04-26 16.77 16.84 16.50 16.52 0.1M
2023-04-25 17.08 17.26 16.65 16.67 0.0M
2023-04-24 17.63 17.67 17.24 17.40 0.0M
2023-04-21 17.22 17.61 17.22 17.46 0.0M
2023-04-20 17.34 17.47 17.14 17.23 0.0M
2023-04-19 17.32 17.45 17.25 17.40 0.0M
2023-04-18 17.56 17.56 17.35 17.45 0.0M
2023-04-17 17.30 17.30 16.92 17.25 0.0M
2023-04-14 17.41 17.48 16.79 17.17 0.1M
2023-04-13 16.95 17.42 16.95 17.26 0.0M
2023-04-12 17.14 17.38 16.71 16.87 0.0M
2023-04-11 16.87 17.00 16.84 16.90 0.0M
2023-04-10 16.44 16.89 16.40 16.89 0.0M
2023-04-06 16.59 16.73 16.22 16.58 0.0M
2023-04-05 17.06 17.06 16.50 16.69 0.0M
2023-04-04 17.71 17.83 17.32 17.41 0.0M
2023-04-03 17.77 17.98 17.60 17.92 0.0M
2023-03-31 17.58 18.07 17.50 17.98 0.0M
2023-03-30 17.73 17.73 17.20 17.41 0.0M
2023-03-29 16.77 17.17 16.72 17.10 0.0M
2023-03-28 16.45 16.56 16.32 16.42 0.0M
2023-03-27 16.49 16.78 16.42 16.57 0.0M
2023-03-24 16.15 16.54 16.15 16.40 0.0M
2023-03-23 16.48 17.06 16.41 16.68 0.0M
2023-03-22 16.98 17.19 16.39 16.40 0.0M
2023-03-21 16.25 16.78 16.25 16.63 0.0M
2023-03-20 15.96 16.18 15.90 16.13 0.0M
2023-03-17 16.01 16.12 15.59 15.80 0.0M
2023-03-16 14.80 16.05 14.80 16.03 0.0M
2023-03-15 15.14 15.14 14.51 14.91 0.0M
2023-03-14 15.74 15.77 15.34 15.62 0.0M
2023-03-13 15.00 15.42 14.64 15.23 0.0M
2023-03-10 15.76 15.76 15.00 15.09 0.0M
2023-03-09 16.69 16.70 15.81 15.91 0.0M
2023-03-08 16.02 16.36 16.02 16.36 0.0M
2023-03-07 16.64 16.64 16.00 16.04 0.0M
2023-03-06 16.95 17.00 16.52 16.64 0.0M
2023-03-03 16.00 16.78 16.00 16.74 0.0M
2023-03-02 15.31 15.77 15.19 15.74 0.0M
2023-03-01 15.62 15.76 15.53 15.65 0.0M
2023-02-28 15.55 15.79 15.55 15.60 0.0M
2023-02-27 15.49 15.76 15.44 15.49 0.0M
2023-02-24 15.00 15.25 14.86 15.19 0.0M
2023-02-23 15.47 15.62 15.09 15.52 0.0M
2023-02-22 14.94 14.94 14.68 14.81 0.0M
2023-02-21 15.30 15.30 14.78 14.84 0.0M
2023-02-17 15.83 15.83 15.40 15.58 0.1M
2023-02-16 16.19 16.52 16.02 16.14 0.0M
2023-02-15 16.35 16.74 16.13 16.61 0.0M
2023-02-14 16.13 16.66 15.86 16.62 0.0M
2023-02-13 16.06 16.33 15.87 16.17 0.0M
2023-02-10 16.20 16.29 15.86 16.15 0.0M
2023-02-09 17.14 17.14 16.18 16.37 0.0M
2023-02-08 17.09 17.18 16.59 16.60 0.0M
2023-02-07 16.57 17.26 16.35 17.23 0.1M
2023-02-06 16.73 16.78 16.36 16.51 0.0M
2023-02-03 16.99 17.49 16.90 17.04 0.0M
2023-02-02 17.85 17.86 17.18 17.67 0.1M
2023-02-01 16.00 17.19 16.00 17.13 0.1M
2023-01-31 15.65 16.02 15.42 15.97 0.0M
2023-01-30 15.95 16.09 15.57 15.66 0.0M
2023-01-27 15.60 16.19 15.60 16.07 0.0M
2023-01-26 15.60 15.61 15.30 15.61 0.0M
2023-01-25 14.94 15.44 14.88 15.38 0.0M
2023-01-24 15.49 15.75 15.23 15.41 0.0M
2023-01-23 14.92 15.46 14.85 15.43 0.1M
2023-01-20 14.56 14.81 14.25 14.81 0.0M
2023-01-19 14.34 14.58 14.21 14.34 0.0M
2023-01-18 15.31 15.31 14.65 14.66 0.0M
2023-01-17 14.53 14.87 14.46 14.87 0.1M
2023-01-13 14.03 14.40 14.03 14.39 0.0M
2023-01-12 14.32 14.37 13.71 14.37 0.0M
2023-01-11 13.90 14.00 13.66 14.00 0.0M
2023-01-10 13.38 13.50 13.19 13.48 0.0M
2023-01-09 13.31 13.64 13.19 13.32 0.0M
2023-01-06 12.48 12.89 12.19 12.83 0.0M
2023-01-05 12.39 12.39 12.18 12.18 0.0M
2023-01-04 12.54 12.62 12.36 12.50 0.0M
2023-01-03 12.30 12.45 12.00 12.21 0.0M