Direxion Daily AI and Big Data Bear 2X Shares (AIBD)
NYSEARCA: AIBD · Real-Time Price · USD
7.06
+0.12 (1.73%)
Oct 8, 2025, 11:15 AM EDT - Market open
AIBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 7.21 | 7.21 | 7.20 | 7.20 | - | 3.75% | 6,544 |
| 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 |
| Sep 18, 2025 | 7.82 | 7.91 | 7.73 | 7.78 | 7.72 | -3.73% | 13,614 |
| Sep 17, 2025 | 8.04 | 8.25 | 8.04 | 8.09 | 8.02 | 0.57% | 19,611 |
| Sep 16, 2025 | 7.90 | 8.04 | 7.90 | 8.04 | 7.98 | 4.42% | 13,588 |
| Sep 15, 2025 | 8.10 | 8.10 | 7.70 | 7.70 | 7.64 | -8.11% | 15,503 |
| Sep 12, 2025 | 8.08 | 8.38 | 8.08 | 8.38 | 8.31 | 3.33% | 14,666 |
| Sep 11, 2025 | 8.01 | 8.11 | 8.00 | 8.11 | 8.05 | 0.37% | 20,942 |
| Sep 10, 2025 | 8.09 | 8.15 | 7.91 | 8.08 | 8.02 | -3.58% | 34,358 |
| Sep 9, 2025 | 8.51 | 8.61 | 8.38 | 8.38 | 8.31 | -3.90% | 32,925 |
| Sep 8, 2025 | 8.58 | 8.72 | 8.49 | 8.72 | 8.65 | 1.75% | 51,349 |
| Sep 5, 2025 | 8.51 | 8.90 | 8.51 | 8.57 | 8.50 | -3.92% | 24,177 |
| Sep 4, 2025 | 8.94 | 9.07 | 8.82 | 8.92 | 8.85 | 1.71% | 9,847 |
| Sep 3, 2025 | 9.00 | 9.06 | 8.77 | 8.77 | 8.70 | -1.57% | 20,163 |
| Sep 2, 2025 | 9.58 | 9.58 | 8.91 | 8.91 | 8.84 | 1.71% | 20,162 |
| Aug 29, 2025 | 8.73 | 9.01 | 8.71 | 8.76 | 8.69 | 1.15% | 40,144 |
| Aug 28, 2025 | 8.91 | 8.91 | 8.58 | 8.66 | 8.59 | 0.12% | 20,695 |
| Aug 27, 2025 | 9.08 | 9.08 | 8.65 | 8.65 | 8.58 | -6.59% | 14,389 |
| Aug 26, 2025 | 9.16 | 9.26 | 9.10 | 9.26 | 9.19 | 3.00% | 33,306 |
| Aug 25, 2025 | 9.09 | 9.21 | 8.99 | 8.99 | 8.92 | -0.86% | 31,055 |
| Aug 22, 2025 | 9.50 | 9.50 | 8.98 | 9.07 | 9.00 | -3.93% | 284,961 |
| Aug 21, 2025 | 9.46 | 9.53 | 9.40 | 9.44 | 9.37 | 2.49% | 93,344 |
| Aug 20, 2025 | 9.27 | 9.73 | 9.21 | 9.21 | 9.14 | 0.35% | 218,918 |
| Aug 19, 2025 | 8.75 | 9.20 | 8.75 | 9.18 | 9.11 | 4.86% | 19,015 |
| Aug 18, 2025 | 8.82 | 8.86 | 8.75 | 8.75 | 8.68 | 4.08% | 7,941 |
| Aug 15, 2025 | 8.69 | 8.79 | 8.41 | 8.41 | 8.34 | -4.00% | 19,524 |
| Aug 14, 2025 | 8.79 | 8.83 | 8.74 | 8.76 | 8.69 | 0.06% | 4,802 |
| Aug 13, 2025 | 8.72 | 8.82 | 8.69 | 8.76 | 8.69 | -0.58% | 23,897 |
| Aug 12, 2025 | 8.99 | 8.99 | 8.81 | 8.81 | 8.74 | -2.70% | 3,429 |
| Aug 11, 2025 | 8.93 | 9.10 | 8.91 | 9.05 | 8.98 | 1.00% | 24,851 |
| Aug 8, 2025 | 8.99 | 8.99 | 8.96 | 8.96 | 8.89 | 0.45% | 1,554 |
| Aug 7, 2025 | 8.85 | 9.13 | 8.78 | 8.92 | 8.85 | -0.78% | 2,693 |
| Aug 6, 2025 | 9.24 | 9.24 | 8.99 | 8.99 | 8.92 | -2.58% | 1,989 |
| Aug 5, 2025 | 9.08 | 9.24 | 8.98 | 9.23 | 9.16 | 0.53% | 2,743 |
| Aug 4, 2025 | 9.39 | 9.39 | 9.17 | 9.18 | 9.11 | 0.43% | 7,766 |
| Aug 1, 2025 | 9.38 | 9.65 | 9.14 | 9.14 | 9.07 | 1.80% | 14,316 |
| Jul 31, 2025 | 8.71 | 8.98 | 8.71 | 8.98 | 8.91 | 1.45% | 1,041 |
| Jul 30, 2025 | 9.03 | 9.05 | 8.85 | 8.85 | 8.78 | -2.67% | 3,086 |