Direxion Daily AI and Big Data Bear 2X Shares (AIBD)
NYSEARCA: AIBD · Real-Time Price · USD
7.25
+0.03 (0.42%)
At close: Nov 7, 2025, 4:00 PM EST
7.16
-0.09 (-1.24%)
After-hours: Nov 7, 2025, 8:00 PM EST
AIBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 98,819 |
| 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 |
| 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 |