Direxion Daily AI and Big Data Bear 2X ETF (AIBD)
NYSEARCA: AIBD · Real-Time Price · USD
8.78
-0.56 (-6.00%)
At close: Apr 8, 2026, 4:00 PM EDT
8.79
+0.01 (0.11%)
After-hours: Apr 8, 2026, 8:00 PM EDT
AIBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 8, 2026 | 8.56 | 8.90 | 8.35 | 8.78 | 8.78 | -6.04% | 39,041 |
| Apr 7, 2026 | 9.51 | 9.77 | 9.33 | 9.34 | 9.34 | -1.55% | 50,861 |
| Apr 6, 2026 | 9.54 | 9.55 | 9.37 | 9.49 | 9.49 | -0.35% | 54,833 |
| Apr 2, 2026 | 10.15 | 10.21 | 9.52 | 9.52 | 9.52 | -1.46% | 34,552 |
| Apr 1, 2026 | 9.65 | 10.47 | 9.50 | 9.67 | 9.67 | -2.96% | 132,594 |
| Mar 31, 2026 | 10.74 | 10.74 | 9.90 | 9.96 | 9.96 | -9.21% | 160,364 |
| Mar 30, 2026 | 10.71 | 11.17 | 10.53 | 10.97 | 10.97 | 1.48% | 113,325 |
| Mar 27, 2026 | 10.44 | 10.81 | 10.40 | 10.81 | 10.81 | 7.24% | 97,380 |
| Mar 26, 2026 | 9.72 | 10.10 | 9.58 | 10.08 | 10.08 | 6.57% | 56,532 |
| Mar 25, 2026 | 9.72 | 9.72 | 9.23 | 9.46 | 9.46 | -2.69% | 24,692 |
| Mar 24, 2026 | 9.51 | 9.80 | 9.51 | 9.72 | 9.72 | 2.78% | 33,341 |
| Mar 23, 2026 | 9.90 | 9.90 | 9.26 | 9.46 | 9.42 | -3.99% | 69,481 |
| Mar 20, 2026 | 9.55 | 9.95 | 9.55 | 9.85 | 9.81 | 5.80% | 57,341 |
| Mar 19, 2026 | 9.60 | 9.70 | 9.31 | 9.31 | 9.27 | -1.06% | 40,046 |
| Mar 18, 2026 | 9.06 | 9.41 | 9.06 | 9.41 | 9.37 | 1.73% | 17,150 |
| Mar 17, 2026 | 9.12 | 9.25 | 9.09 | 9.25 | 9.21 | 0.43% | 28,056 |
| Mar 16, 2026 | 9.26 | 9.26 | 9.10 | 9.21 | 9.17 | -2.75% | 42,501 |
| Mar 13, 2026 | 9.26 | 9.55 | 9.14 | 9.47 | 9.43 | 2.60% | 68,126 |
| Mar 12, 2026 | 8.96 | 9.25 | 8.96 | 9.23 | 9.19 | 4.53% | 30,892 |
| Mar 11, 2026 | 9.09 | 9.09 | 8.74 | 8.83 | 8.79 | -2.54% | 40,793 |
| Mar 10, 2026 | 9.03 | 9.13 | 8.90 | 9.06 | 9.02 | 0.67% | 155,247 |
| Mar 9, 2026 | 9.98 | 9.98 | 8.95 | 9.00 | 8.96 | -2.60% | 70,623 |
| Mar 6, 2026 | 9.21 | 9.27 | 8.98 | 9.24 | 9.20 | 2.92% | 59,810 |
| Mar 5, 2026 | 9.11 | 9.19 | 8.85 | 8.98 | 8.94 | -0.80% | 34,529 |
| Mar 4, 2026 | 9.26 | 9.34 | 8.98 | 9.05 | 9.01 | -4.54% | 64,185 |
| Mar 3, 2026 | 9.83 | 9.89 | 9.33 | 9.48 | 9.44 | 2.71% | 69,570 |
| Mar 2, 2026 | 9.82 | 9.84 | 9.23 | 9.23 | 9.19 | -0.75% | 47,519 |
| Feb 27, 2026 | 9.41 | 9.55 | 9.30 | 9.30 | 9.26 | 2.31% | 83,780 |
| Feb 26, 2026 | 8.85 | 9.21 | 8.84 | 9.09 | 9.05 | 3.89% | 59,707 |
| Feb 25, 2026 | 8.97 | 8.99 | 8.75 | 8.75 | 8.71 | -4.27% | 50,977 |
| Feb 24, 2026 | 9.50 | 9.57 | 9.08 | 9.14 | 9.10 | -4.29% | 45,063 |
| Feb 23, 2026 | 9.20 | 9.60 | 9.17 | 9.55 | 9.51 | 5.51% | 68,800 |
| Feb 20, 2026 | 9.15 | 9.15 | 8.90 | 9.05 | 9.01 | 0.47% | 24,758 |
| Feb 19, 2026 | 9.09 | 9.13 | 8.93 | 9.01 | 8.97 | 0.43% | 23,777 |
| Feb 18, 2026 | 9.15 | 9.19 | 8.84 | 8.97 | 8.93 | -2.07% | 61,686 |
| Feb 17, 2026 | 9.15 | 9.44 | 9.04 | 9.16 | 9.12 | 1.78% | 78,651 |
| Feb 13, 2026 | 9.09 | 9.23 | 8.84 | 9.00 | 8.96 | -0.77% | 34,302 |
| Feb 12, 2026 | 8.62 | 9.14 | 8.61 | 9.07 | 9.03 | 5.96% | 401,228 |
| Feb 11, 2026 | 8.28 | 8.76 | 8.26 | 8.56 | 8.52 | - | 55,574 |
| Feb 10, 2026 | 8.18 | 8.56 | 8.18 | 8.56 | 8.52 | 3.38% | 28,384 |
| Feb 9, 2026 | 8.76 | 8.76 | 8.23 | 8.28 | 8.24 | -4.28% | 55,713 |
| Feb 6, 2026 | 9.17 | 9.18 | 8.61 | 8.65 | 8.61 | -7.09% | 255,345 |
| Feb 5, 2026 | 9.03 | 9.31 | 8.84 | 9.31 | 9.27 | 6.40% | 141,501 |
| Feb 4, 2026 | 8.39 | 9.00 | 8.39 | 8.75 | 8.71 | 5.93% | 148,485 |
| Feb 3, 2026 | 7.61 | 8.49 | 7.61 | 8.26 | 8.23 | 4.69% | 95,317 |
| Feb 2, 2026 | 8.16 | 8.16 | 7.76 | 7.89 | 7.86 | -0.63% | 52,993 |
| Jan 30, 2026 | 7.76 | 7.99 | 7.72 | 7.94 | 7.91 | 5.17% | 69,998 |
| Jan 29, 2026 | 7.45 | 7.93 | 7.45 | 7.55 | 7.52 | 1.21% | 120,146 |
| Jan 28, 2026 | 7.39 | 7.48 | 7.35 | 7.46 | 7.43 | -0.53% | 32,374 |
| Jan 27, 2026 | 7.61 | 7.61 | 7.46 | 7.50 | 7.47 | -1.45% | 31,520 |