Direxion Daily AI and Big Data Bear 2X Shares (AIBD)
NYSEARCA: AIBD · Real-Time Price · USD
11.21
-0.47 (-4.01%)
Jun 16, 2025, 4:00 PM - Market closed
AIBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2025 | 11.32 | 11.32 | 11.15 | 11.21 | 11.21 | -4.01% | 10,797 |
| Jun 13, 2025 | 11.56 | 11.68 | 11.42 | 11.68 | 11.68 | 2.28% | 1,324 |
| Jun 12, 2025 | 11.44 | 11.44 | 11.32 | 11.42 | 11.42 | -1.26% | 1,160 |
| Jun 11, 2025 | 11.47 | 11.59 | 11.37 | 11.57 | 11.57 | 0.84% | 66,355 |
| Jun 10, 2025 | 11.53 | 11.67 | 11.45 | 11.47 | 11.47 | -0.54% | 84,080 |
| Jun 9, 2025 | 11.50 | 11.53 | 11.50 | 11.53 | 11.53 | -1.71% | 462 |
| Jun 6, 2025 | 11.78 | 11.81 | 11.73 | 11.73 | 11.73 | -2.95% | 1,723 |
| Jun 5, 2025 | 11.81 | 12.09 | 11.65 | 12.09 | 12.09 | 1.67% | 1,159 |
| Jun 4, 2025 | 11.93 | 11.99 | 11.86 | 11.89 | 11.89 | -0.99% | 27,942 |
| Jun 3, 2025 | 12.25 | 12.25 | 11.99 | 12.01 | 12.01 | -2.48% | 8,066 |
| Jun 2, 2025 | 12.45 | 12.70 | 12.32 | 12.32 | 12.32 | -2.42% | 1,654 |
| May 30, 2025 | 12.70 | 13.10 | 12.62 | 12.62 | 12.62 | 0.41% | 9,685 |
| May 29, 2025 | 12.12 | 12.60 | 12.12 | 12.57 | 12.57 | 0.73% | 5,583 |
| May 28, 2025 | 12.42 | 12.48 | 12.40 | 12.48 | 12.48 | 0.84% | 724 |
| May 27, 2025 | 12.40 | 12.42 | 12.34 | 12.37 | 12.37 | -5.25% | 4,694 |
| May 23, 2025 | 13.24 | 14.35 | 12.70 | 13.06 | 13.06 | 2.83% | 15,325 |
| May 22, 2025 | 12.92 | 12.92 | 12.49 | 12.70 | 12.70 | -1.70% | 10,448 |
| May 21, 2025 | 12.68 | 13.03 | 12.32 | 12.92 | 12.92 | 3.03% | 11,570 |
| May 20, 2025 | 12.56 | 12.61 | 12.50 | 12.54 | 12.54 | 1.37% | 2,155 |
| May 19, 2025 | 12.69 | 12.69 | 12.33 | 12.37 | 12.37 | 0.90% | 6,803 |
| May 16, 2025 | 12.27 | 12.36 | 12.25 | 12.26 | 12.26 | -1.21% | 3,547 |
| May 15, 2025 | 12.36 | 12.54 | 12.15 | 12.41 | 12.41 | 2.18% | 8,560 |
| May 14, 2025 | 12.13 | 12.25 | 11.98 | 12.15 | 12.15 | -2.14% | 6,361 |
| May 13, 2025 | 12.66 | 12.66 | 12.39 | 12.41 | 12.41 | -5.19% | 2,636 |
| May 12, 2025 | 13.27 | 13.50 | 13.09 | 13.09 | 13.09 | -10.53% | 8,781 |
| May 9, 2025 | 14.43 | 14.77 | 14.43 | 14.63 | 14.63 | 0.78% | 3,519 |
| May 8, 2025 | 14.64 | 14.66 | 14.26 | 14.52 | 14.52 | -2.83% | 14,349 |
| May 7, 2025 | 15.20 | 15.55 | 14.93 | 14.94 | 14.94 | -1.03% | 5,063 |
| May 6, 2025 | 15.32 | 15.40 | 15.07 | 15.10 | 15.10 | 2.15% | 4,155 |
| May 5, 2025 | 14.79 | 14.79 | 14.65 | 14.78 | 14.78 | 1.40% | 487 |
| May 2, 2025 | 14.93 | 14.93 | 14.49 | 14.57 | 14.57 | -3.98% | 3,964 |
| May 1, 2025 | 14.86 | 15.18 | 14.82 | 15.18 | 15.18 | -5.50% | 15,503 |
| Apr 30, 2025 | 16.74 | 16.98 | 16.06 | 16.06 | 16.06 | 2.62% | 24,967 |
| Apr 29, 2025 | 16.13 | 16.13 | 15.65 | 15.65 | 15.65 | -0.70% | 13,691 |
| Apr 28, 2025 | 15.96 | 16.20 | 15.76 | 15.76 | 15.76 | -1.31% | 3,784 |
| Apr 25, 2025 | 16.52 | 16.52 | 15.96 | 15.97 | 15.97 | -2.85% | 4,904 |
| Apr 24, 2025 | 17.78 | 17.78 | 16.44 | 16.44 | 16.44 | -8.13% | 15,435 |
| Apr 23, 2025 | 17.73 | 17.89 | 17.17 | 17.89 | 17.89 | -7.67% | 3,143 |
| Apr 22, 2025 | 20.19 | 20.21 | 19.25 | 19.38 | 19.38 | -5.69% | 7,042 |
| Apr 21, 2025 | 19.99 | 21.01 | 19.98 | 20.55 | 20.55 | 5.76% | 3,610 |
| Apr 17, 2025 | 19.20 | 19.57 | 19.15 | 19.43 | 19.43 | 2.64% | 6,814 |
| Apr 16, 2025 | 18.78 | 19.63 | 18.46 | 18.93 | 18.93 | 6.35% | 18,577 |
| Apr 15, 2025 | 17.91 | 17.94 | 17.59 | 17.80 | 17.80 | -0.58% | 20,664 |
| Apr 14, 2025 | 17.21 | 18.17 | 17.13 | 17.90 | 17.90 | -1.13% | 4,618 |
| Apr 11, 2025 | 18.90 | 19.19 | 18.11 | 18.11 | 18.11 | -3.37% | 8,762 |
| Apr 10, 2025 | 17.35 | 19.51 | 17.35 | 18.74 | 18.74 | 10.27% | 14,879 |
| Apr 9, 2025 | 23.47 | 23.47 | 16.21 | 16.99 | 16.99 | -27.25% | 12,766 |
| Apr 8, 2025 | 20.73 | 24.15 | 20.03 | 23.36 | 23.36 | 3.68% | 36,742 |
| Apr 7, 2025 | 24.43 | 25.17 | 21.14 | 22.53 | 22.53 | -2.43% | 20,843 |
| Apr 4, 2025 | 23.79 | 23.79 | 21.86 | 23.09 | 23.09 | 13.58% | 16,330 |