Direxion Daily AI and Big Data Bear 2X Shares (AIBD)
NYSEARCA: AIBD · Real-Time Price · USD
9.09
+0.34 (3.89%)
Feb 26, 2026, 4:00 PM EST - Market closed
AIBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 8.85 | 9.21 | 8.84 | 9.09 | 9.09 | 3.89% | 59,707 |
| Feb 25, 2026 | 8.97 | 8.99 | 8.75 | 8.75 | 8.75 | -4.27% | 46,108 |
| Feb 24, 2026 | 9.50 | 9.57 | 9.08 | 9.14 | 9.14 | -4.29% | 44,992 |
| Feb 23, 2026 | 9.20 | 9.60 | 9.17 | 9.55 | 9.55 | 5.51% | 67,237 |
| Feb 20, 2026 | 9.15 | 9.15 | 8.90 | 9.05 | 9.05 | 0.47% | 24,731 |
| Feb 19, 2026 | 9.09 | 9.13 | 8.93 | 9.01 | 9.01 | 0.43% | 23,768 |
| Feb 18, 2026 | 9.15 | 9.19 | 8.84 | 8.97 | 8.97 | -2.07% | 61,276 |
| Feb 17, 2026 | 9.15 | 9.44 | 9.04 | 9.16 | 9.16 | 1.78% | 78,057 |
| Feb 13, 2026 | 9.09 | 9.23 | 8.84 | 9.00 | 9.00 | -0.77% | 34,302 |
| Feb 12, 2026 | 8.62 | 9.14 | 8.61 | 9.07 | 9.07 | 5.96% | 398,333 |
| Feb 11, 2026 | 8.28 | 8.76 | 8.26 | 8.56 | 8.56 | - | 55,499 |
| Feb 10, 2026 | 8.18 | 8.56 | 8.18 | 8.56 | 8.56 | 3.38% | 27,807 |
| Feb 9, 2026 | 8.76 | 8.76 | 8.23 | 8.28 | 8.28 | -4.28% | 55,611 |
| Feb 6, 2026 | 9.17 | 9.18 | 8.61 | 8.65 | 8.65 | -7.09% | 255,224 |
| Feb 5, 2026 | 9.03 | 9.31 | 8.84 | 9.31 | 9.31 | 6.40% | 138,781 |
| Feb 4, 2026 | 8.39 | 9.00 | 8.39 | 8.75 | 8.75 | 5.93% | 146,447 |
| Feb 3, 2026 | 7.61 | 8.49 | 7.61 | 8.26 | 8.26 | 4.69% | 95,317 |
| Feb 2, 2026 | 8.16 | 8.16 | 7.76 | 7.89 | 7.89 | -0.63% | 52,993 |
| Jan 30, 2026 | 7.76 | 7.99 | 7.72 | 7.94 | 7.94 | 5.17% | 69,998 |
| Jan 29, 2026 | 7.45 | 7.93 | 7.45 | 7.55 | 7.55 | 1.21% | 120,146 |
| Jan 28, 2026 | 7.39 | 7.48 | 7.35 | 7.46 | 7.46 | -0.53% | 32,374 |
| Jan 27, 2026 | 7.61 | 7.61 | 7.46 | 7.50 | 7.50 | -1.45% | 31,520 |
| Jan 26, 2026 | 7.70 | 7.70 | 7.53 | 7.61 | 7.61 | -0.91% | 23,659 |
| Jan 23, 2026 | 7.64 | 7.72 | 7.58 | 7.68 | 7.68 | 1.86% | 30,716 |
| Jan 22, 2026 | 7.58 | 7.65 | 7.50 | 7.54 | 7.54 | -3.58% | 41,168 |
| Jan 21, 2026 | 7.98 | 8.07 | 7.74 | 7.82 | 7.82 | -2.62% | 55,090 |
| Jan 20, 2026 | 7.93 | 8.05 | 7.77 | 8.03 | 8.03 | 5.80% | 79,497 |
| Jan 16, 2026 | 7.50 | 7.63 | 7.49 | 7.59 | 7.59 | - | 18,997 |
| Jan 15, 2026 | 7.45 | 7.59 | 7.22 | 7.59 | 7.59 | - | 41,053 |
| Jan 14, 2026 | 7.50 | 7.71 | 7.50 | 7.59 | 7.59 | 2.02% | 39,173 |
| Jan 13, 2026 | 7.35 | 7.49 | 7.29 | 7.44 | 7.44 | 0.95% | 26,756 |
| Jan 12, 2026 | 7.46 | 7.46 | 7.32 | 7.37 | 7.37 | -0.81% | 29,042 |
| Jan 9, 2026 | 7.54 | 7.60 | 7.39 | 7.43 | 7.43 | -1.85% | 46,850 |
| Jan 8, 2026 | 7.44 | 7.65 | 7.44 | 7.57 | 7.57 | 2.57% | 41,715 |
| Jan 7, 2026 | 7.45 | 7.46 | 7.28 | 7.38 | 7.38 | -0.20% | 36,707 |
| Jan 6, 2026 | 7.51 | 7.56 | 7.39 | 7.40 | 7.40 | -1.92% | 50,253 |
| Jan 5, 2026 | 7.53 | 7.59 | 7.47 | 7.54 | 7.54 | -3.21% | 40,745 |
| Jan 2, 2026 | 7.54 | 7.82 | 7.46 | 7.79 | 7.79 | 0.78% | 32,977 |
| Dec 31, 2025 | 7.55 | 7.73 | 7.55 | 7.73 | 7.73 | 1.71% | 58,753 |
| Dec 30, 2025 | 7.54 | 7.60 | 7.39 | 7.60 | 7.60 | 0.32% | 24,808 |
| Dec 29, 2025 | 7.70 | 7.70 | 7.53 | 7.58 | 7.58 | 0.88% | 26,522 |
| Dec 26, 2025 | 7.52 | 7.57 | 7.48 | 7.51 | 7.51 | 0.51% | 29,202 |
| Dec 24, 2025 | 7.52 | 7.54 | 7.47 | 7.47 | 7.47 | -0.37% | 23,693 |
| Dec 23, 2025 | 7.57 | 7.83 | 7.47 | 7.50 | 7.50 | -0.92% | 36,419 |
| Dec 22, 2025 | 7.52 | 7.63 | 7.39 | 7.57 | 7.52 | -2.07% | 32,112 |
| Dec 19, 2025 | 8.06 | 8.06 | 7.68 | 7.73 | 7.68 | -4.09% | 87,902 |
| Dec 18, 2025 | 7.99 | 8.10 | 7.92 | 8.06 | 8.01 | -2.18% | 81,434 |
| Dec 17, 2025 | 7.76 | 8.24 | 7.46 | 8.24 | 8.19 | 4.97% | 75,124 |
| Dec 16, 2025 | 8.00 | 8.00 | 7.79 | 7.85 | 7.80 | -1.13% | 76,860 |
| Dec 15, 2025 | 7.65 | 7.96 | 7.65 | 7.94 | 7.89 | 3.66% | 113,732 |