Direxion Daily AI and Big Data Bear 2X Shares (AIBD)
NYSEARCA: AIBD · Real-Time Price · USD
7.20
-0.21 (-2.82%)
Nov 28, 2025, 1:00 PM EST - Market closed
AIBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 7.30 | 7.36 | 7.20 | 7.20 | 7.20 | -2.82% | 98,203 |
| Nov 26, 2025 | 7.36 | 7.47 | 7.32 | 7.41 | 7.41 | -1.07% | 55,401 |
| Nov 25, 2025 | 7.71 | 7.91 | 7.45 | 7.49 | 7.49 | -1.19% | 94,123 |
| Nov 24, 2025 | 8.06 | 8.06 | 7.56 | 7.58 | 7.58 | -8.01% | 284,521 |
| Nov 21, 2025 | 8.27 | 8.64 | 8.04 | 8.24 | 8.24 | -0.36% | 239,504 |
| Nov 20, 2025 | 7.39 | 8.31 | 7.28 | 8.27 | 8.27 | 5.35% | 543,494 |
| Nov 19, 2025 | 7.93 | 8.02 | 7.64 | 7.85 | 7.85 | -1.01% | 159,146 |
| Nov 18, 2025 | 8.02 | 8.12 | 7.75 | 7.93 | 7.93 | 2.59% | 499,092 |
| Nov 17, 2025 | 7.57 | 7.84 | 7.45 | 7.73 | 7.73 | 3.34% | 225,273 |
| Nov 14, 2025 | 7.83 | 7.92 | 7.31 | 7.48 | 7.48 | -0.40% | 287,202 |
| Nov 13, 2025 | 7.18 | 7.58 | 7.15 | 7.51 | 7.51 | 5.77% | 261,567 |
| Nov 12, 2025 | 6.88 | 7.10 | 6.88 | 7.10 | 7.10 | 1.57% | 105,029 |
| Nov 11, 2025 | 6.95 | 7.09 | 6.92 | 6.99 | 6.99 | 1.41% | 120,882 |
| Nov 10, 2025 | 6.94 | 7.04 | 6.83 | 6.89 | 6.89 | -4.92% | 124,830 |
| Nov 7, 2025 | 7.37 | 7.61 | 7.25 | 7.25 | 7.25 | 0.44% | 472,927 |
| Nov 6, 2025 | 6.84 | 7.22 | 6.84 | 7.22 | 7.22 | 5.68% | 111,635 |
| Nov 5, 2025 | 6.91 | 6.93 | 6.73 | 6.83 | 6.83 | -0.29% | 98,857 |
| Nov 4, 2025 | 6.73 | 6.86 | 6.58 | 6.85 | 6.85 | 6.53% | 160,733 |
| Nov 3, 2025 | 6.29 | 6.48 | 6.29 | 6.43 | 6.43 | 0.47% | 45,758 |
| Oct 31, 2025 | 6.24 | 6.50 | 6.24 | 6.40 | 6.40 | -1.84% | 24,955 |
| Oct 30, 2025 | 6.34 | 6.52 | 6.28 | 6.52 | 6.52 | 4.65% | 34,028 |
| Oct 29, 2025 | 6.24 | 6.38 | 6.19 | 6.23 | 6.23 | -0.80% | 60,480 |
| Oct 28, 2025 | 6.39 | 6.39 | 6.28 | 6.28 | 6.28 | -3.53% | 58,290 |
| Oct 27, 2025 | 6.55 | 6.55 | 6.44 | 6.51 | 6.51 | -3.36% | 39,137 |
| Oct 24, 2025 | 6.82 | 6.82 | 6.70 | 6.74 | 6.74 | -3.77% | 35,303 |
| Oct 23, 2025 | 7.18 | 7.18 | 7.00 | 7.00 | 7.00 | -2.30% | 33,996 |
| Oct 22, 2025 | 7.02 | 7.36 | 6.99 | 7.17 | 7.17 | 2.83% | 73,949 |
| Oct 21, 2025 | 7.01 | 7.03 | 6.93 | 6.97 | 6.97 | 0.04% | 21,472 |
| Oct 20, 2025 | 7.09 | 7.09 | 6.93 | 6.97 | 6.97 | -4.85% | 52,380 |
| Oct 17, 2025 | 7.26 | 7.42 | 7.18 | 7.32 | 7.32 | 1.81% | 63,201 |
| Oct 16, 2025 | 7.05 | 7.23 | 6.93 | 7.19 | 7.19 | 0.70% | 66,988 |
| Oct 15, 2025 | 7.13 | 7.33 | 7.01 | 7.14 | 7.14 | -2.86% | 76,632 |
| Oct 14, 2025 | 7.29 | 7.53 | 7.17 | 7.35 | 7.35 | 3.81% | 160,981 |
| Oct 13, 2025 | 7.11 | 7.18 | 6.98 | 7.08 | 7.08 | -5.35% | 176,656 |
| Oct 10, 2025 | 6.80 | 7.48 | 6.77 | 7.48 | 7.48 | 9.04% | 90,548 |
| Oct 9, 2025 | 6.89 | 6.98 | 6.84 | 6.86 | 6.86 | -0.87% | 59,123 |
| Oct 8, 2025 | 7.21 | 7.21 | 6.92 | 6.92 | 6.92 | -0.29% | 32,818 |
| Oct 7, 2025 | 7.10 | 7.42 | 6.94 | 6.94 | 6.94 | -4.01% | 76,481 |
| Oct 6, 2025 | 7.20 | 7.23 | 7.00 | 7.23 | 7.23 | -4.11% | 15,148 |
| Oct 3, 2025 | 7.34 | 7.55 | 7.34 | 7.54 | 7.54 | 1.89% | 23,280 |
| Oct 2, 2025 | 7.41 | 7.51 | 7.37 | 7.40 | 7.40 | -3.90% | 53,778 |
| Oct 1, 2025 | 7.81 | 7.81 | 7.51 | 7.70 | 7.70 | 0.39% | 12,641 |
| Sep 30, 2025 | 7.75 | 7.84 | 7.67 | 7.67 | 7.67 | -1.41% | 21,330 |
| Sep 29, 2025 | 7.68 | 7.78 | 7.59 | 7.78 | 7.78 | 2.50% | 13,322 |
| Sep 26, 2025 | 7.72 | 7.84 | 7.59 | 7.59 | 7.59 | -4.41% | 31,722 |
| Sep 25, 2025 | 7.90 | 8.03 | 7.68 | 7.94 | 7.94 | 5.17% | 57,804 |
| Sep 24, 2025 | 7.61 | 7.83 | 7.55 | 7.55 | 7.55 | 2.03% | 23,161 |
| Sep 23, 2025 | 7.47 | 7.74 | 7.40 | 7.40 | 7.40 | -4.88% | 13,615 |
| Sep 22, 2025 | 7.69 | 7.78 | 7.54 | 7.78 | 7.72 | 5.99% | 44,362 |
| Sep 19, 2025 | 7.73 | 7.74 | 7.34 | 7.34 | 7.28 | -5.70% | 11,759 |