Skip to main content
Direxion Daily AI and Big Data Bear 2X Shares (AIBD)
NYSEARCA: AIBD · Real-Time Price · USD
18.66
-0.13 (-0.68%)
Oct 24, 2024, 3:59 PM EDT - Market closed

AIBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202418.6618.6618.6618.6618.66-0.68%443
Oct 23, 202418.7918.7918.7918.7918.793.45%115
Oct 22, 202418.3218.3218.1618.1618.16-0.19%143
Oct 21, 202418.2018.2018.2018.2018.20-0.46%154
Oct 18, 202418.2818.2818.2818.2818.28-0.32%3
Oct 17, 202418.0618.3418.0618.3418.34-0.54%616
Oct 16, 202418.6918.6918.4418.4418.440.05%1,836
Oct 15, 202418.4218.4818.4218.4318.433.61%1,489
Oct 14, 202417.7517.7917.6817.7917.79-1.19%1,258
Oct 11, 202418.0018.0018.0018.0018.00-0.59%55
Oct 10, 202418.0918.1118.0918.1118.110.38%129
Oct 9, 202418.4018.4018.0418.0418.04-2.03%541
Oct 8, 202418.5418.5418.4118.4118.41-4.21%303
Oct 7, 202419.2219.2219.2219.2219.222.18%73
Oct 4, 202419.1519.1518.8118.8118.81-3.36%418
Oct 3, 202419.5519.5519.4719.4719.47-1.12%710
Oct 2, 202419.6719.6919.6619.6919.69-1.11%507
Oct 1, 202419.3119.9919.3119.9119.913.28%2,443
Sep 30, 202419.6619.6619.2819.2819.28-0.75%708
Sep 27, 202419.3819.4219.3819.4219.421.52%428
Sep 26, 202418.8819.3418.8819.1319.13-1.68%476
Sep 25, 202419.4919.4919.4619.4619.46-0.50%563
Sep 24, 202419.5819.5819.5619.5619.56-1.84%168
Sep 23, 202419.9219.9219.9219.9219.670.11%75
Sep 20, 202419.9019.9019.9019.9019.65-1.03%346
Sep 19, 202420.1220.1220.0420.1119.86-5.44%484
Sep 18, 202421.2621.2621.2621.2621.000.67%170
Sep 17, 202420.6121.2520.6121.1220.860.49%5,927
Sep 16, 202421.1021.1021.0221.0220.76-0.84%3,080
Sep 13, 202421.2021.2021.2021.2020.93-1.27%163
Sep 12, 202421.4721.4721.4721.4721.20-2.62%150
Sep 11, 202422.1722.1722.0522.0521.77-5.48%389
Sep 10, 202423.3223.3223.3223.3223.03-3.24%540
Sep 9, 202424.2624.2624.1024.1023.80-3.26%450
Sep 6, 202424.7725.0124.7724.9224.615.22%1,095
Sep 5, 202423.6023.7223.6023.6823.39-0.26%527
Sep 4, 202423.9824.0823.5523.7423.45-0.20%4,477
Sep 3, 202422.3423.7922.3423.7923.497.94%12,947
Aug 30, 202422.0422.0422.0422.0421.77-2.78%174
Aug 29, 202422.1022.6721.9822.6722.39-0.02%370
Aug 28, 202422.6422.8322.6422.6822.392.38%1,873
Aug 27, 202422.4322.4722.0922.1521.87-0.11%1,627
Aug 26, 202422.1722.1722.1722.1721.902.24%49
Aug 23, 202421.8121.8121.4621.6921.42-2.19%803
Aug 22, 202422.2122.2122.1722.1721.904.53%443
Aug 21, 202421.4321.4321.2121.2120.95-1.11%141
Aug 20, 202421.4121.4521.4121.4521.180.20%160
Aug 19, 202421.5221.5621.4121.4121.14-2.37%1,121
Aug 16, 202422.0822.0921.8621.9321.65-0.33%2,473
Aug 15, 202422.4722.4821.9422.0021.73-4.17%7,266
Aug 14, 202423.0023.0022.9622.9622.67-0.58%482
Aug 13, 202423.5323.5323.0923.0922.80-5.10%607
Aug 12, 202424.2224.3324.1324.3324.030.14%1,162
Aug 9, 202424.8124.8124.2624.3024.00-1.85%1,581
Aug 8, 202424.7624.7624.7624.7624.45-7.13%343
Aug 7, 202425.0526.6625.0526.6626.332.58%891
Aug 6, 202426.4326.6725.9925.9925.67-3.25%2,605
Aug 5, 202427.3227.3226.1926.8626.536.77%6,924
Aug 2, 202425.1625.7224.9325.1624.857.73%20,507
Aug 1, 202422.5323.3622.5323.3623.064.91%509
Jul 31, 202422.4322.4322.2222.2621.98-5.04%842
Jul 30, 202422.9223.7722.9223.4423.152.73%3,233
Jul 29, 202422.5022.9422.5022.8222.54-0.41%7,921
Jul 26, 202423.1423.1422.7522.9222.63-1.86%965
Jul 25, 202422.8423.6222.5923.3523.062.41%3,526
Jul 24, 202421.5922.8021.5922.8022.528.37%5,277
Jul 23, 202420.9021.0420.8921.0420.78-0.11%1,704
Jul 22, 202421.0621.0621.0621.0620.80-3.76%192
Jul 19, 202421.6021.9221.5421.8921.611.99%1,213
Jul 18, 202421.0621.7420.8421.4621.190.99%4,297
Jul 17, 202420.8621.2520.8021.2520.996.24%2,383
Jul 16, 202419.9920.1319.9620.0019.75-0.27%533
Jul 15, 202420.0620.0620.0620.0619.81-0.15%31
Jul 12, 202420.0920.0920.0920.0919.84-1.22%73
Jul 11, 202420.3420.3420.3420.3420.083.81%91
Jul 10, 202419.9919.9919.5919.5919.35-3.02%500
Jul 9, 202420.2020.2020.2020.2019.950.33%46
Jul 8, 202420.1420.1620.1320.1319.88-0.79%424
Jul 5, 202420.2920.2920.2920.2920.04-2.91%590
Jul 3, 202420.9020.9020.9020.9020.64-1.36%15
Jul 2, 202421.1921.1921.1921.1920.93-1.53%2
Jul 1, 202421.5221.5221.5221.5221.25-1.31%15
Jun 28, 202421.6821.8021.6821.8021.530.46%179
Jun 27, 202421.6321.7121.6221.7121.43-1.53%925
Jun 26, 202422.1922.1922.0422.0421.77-0.57%306
Jun 25, 202422.2122.3622.1722.1721.89-3.04%631
Jun 24, 202422.8722.8722.8722.8722.452.16%8
Jun 21, 202422.1522.5122.1522.3821.970.71%1,233
Jun 20, 202422.2822.3422.2222.2221.820.16%869
Jun 18, 202422.4222.4222.1922.1921.78-0.47%885
Jun 17, 202422.3122.3122.2922.2921.88-2.22%1,415
Jun 14, 202422.9622.9622.8022.8022.38-0.14%902
Jun 13, 202422.8322.8322.8322.8322.410.34%20
Jun 12, 202422.7522.7522.7522.7522.34-2.52%41
Jun 11, 202423.5923.5923.3423.3422.91-1.88%221
Jun 10, 202423.7923.7923.7923.7923.35-0.30%9
Jun 7, 202423.6923.9923.6723.8623.420.48%374
Jun 6, 202423.7523.7523.7523.7523.310.11%21
Jun 5, 202423.7223.7223.7223.7223.29-4.41%3
Jun 4, 202425.2325.2324.8224.8224.36-0.80%773