Skip to main content
logo
Direxion Daily AI and Big Data Bear 2X Shares (AIBD)
NYSEARCA: AIBD · Real-Time Price · USD
8.09
+0.05 (0.57%)
At close: Sep 17, 2025, 4:00 PM EDT
8.24
+0.15 (1.90%)
After-hours: Sep 17, 2025, 5:47 PM EDT

AIBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 17, 20258.048.258.048.25-2.61%14,572
Sep 16, 20257.908.047.908.048.044.42%13,588
Sep 15, 20258.108.107.707.707.70-8.11%15,503
Sep 12, 20258.088.388.088.388.383.33%14,666
Sep 11, 20258.018.118.008.118.110.37%20,942
Sep 10, 20258.098.157.918.088.08-3.58%34,358
Sep 9, 20258.518.618.388.388.38-3.90%32,925
Sep 8, 20258.588.728.498.728.721.75%51,349
Sep 5, 20258.518.908.518.578.57-3.92%24,177
Sep 4, 20258.949.078.828.928.921.71%9,847
Sep 3, 20259.009.068.778.778.77-1.57%20,163
Sep 2, 20259.589.588.918.918.911.71%20,162
Aug 29, 20258.739.018.718.768.761.15%40,144
Aug 28, 20258.918.918.588.668.660.12%20,695
Aug 27, 20259.089.088.658.658.65-6.59%14,389
Aug 26, 20259.169.269.109.269.263.00%33,306
Aug 25, 20259.099.218.998.998.99-0.86%31,055
Aug 22, 20259.509.508.989.079.07-3.93%284,961
Aug 21, 20259.469.539.409.449.442.49%93,344
Aug 20, 20259.279.739.219.219.210.35%218,918
Aug 19, 20258.759.208.759.189.184.86%19,015
Aug 18, 20258.828.868.758.758.754.08%7,941
Aug 15, 20258.698.798.418.418.41-4.00%19,524
Aug 14, 20258.798.838.748.768.760.06%4,802
Aug 13, 20258.728.828.698.768.76-0.58%23,897
Aug 12, 20258.998.998.818.818.81-2.70%3,429
Aug 11, 20258.939.108.919.059.051.00%24,851
Aug 8, 20258.998.998.968.968.960.45%1,554
Aug 7, 20258.859.138.788.928.92-0.78%2,693
Aug 6, 20259.249.248.998.998.99-2.58%1,989
Aug 5, 20259.089.248.989.239.230.53%2,743
Aug 4, 20259.399.399.179.189.180.43%7,766
Aug 1, 20259.389.659.149.149.141.80%14,316
Jul 31, 20258.718.988.718.988.981.45%1,041
Jul 30, 20259.039.058.858.858.85-2.67%3,086
Jul 29, 20259.079.099.079.099.090.79%849
Jul 28, 20259.119.119.029.029.022.41%1,483
Jul 25, 20259.319.328.818.818.81-0.68%6,828
Jul 24, 20259.239.338.878.878.87-5.09%8,140
Jul 23, 20259.449.559.349.359.352.93%7,659
Jul 22, 20259.409.739.089.089.08-3.33%8,303
Jul 21, 20259.259.399.239.399.39-0.33%1,222
Jul 18, 20259.359.469.359.429.420.04%2,309
Jul 17, 20259.549.559.419.429.42-1.93%7,188
Jul 16, 20259.729.819.619.619.61-0.79%1,546
Jul 15, 20259.649.699.619.689.68-1.93%2,924
Jul 14, 202510.0110.029.829.879.874.03%20,247
Jul 11, 20259.999.999.499.499.49-3.63%11,942
Jul 10, 20259.959.959.779.859.850.79%11,352
Jul 9, 20259.849.909.769.779.77-1.80%9,030