Direxion Daily AI and Big Data Bear 2X Shares (AIBD)
NYSEARCA: AIBD · Real-Time Price · USD
15.14
+0.36 (2.46%)
May 6, 2025, 10:26 AM EDT - Market open
AIBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 15.14 | 15.14 | 15.14 | 15.14 | - | 2.46% | 1,986 |
| 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 |
| Apr 3, 2025 | 19.52 | 20.48 | 19.52 | 20.33 | 20.33 | 12.76% | 24,664 |
| Apr 2, 2025 | 18.44 | 18.48 | 17.74 | 18.03 | 18.03 | -2.02% | 5,489 |
| Apr 1, 2025 | 18.83 | 19.12 | 18.40 | 18.40 | 18.40 | -2.17% | 3,947 |
| Mar 31, 2025 | 20.33 | 20.96 | 18.74 | 18.81 | 18.81 | 1.79% | 37,869 |
| Mar 28, 2025 | 17.80 | 18.69 | 17.80 | 18.48 | 18.48 | 6.07% | 40,401 |
| Mar 27, 2025 | 17.24 | 17.51 | 17.07 | 17.42 | 17.42 | 2.79% | 19,403 |
| Mar 26, 2025 | 16.59 | 17.10 | 16.44 | 16.95 | 16.95 | 6.10% | 6,920 |
| Mar 25, 2025 | 15.87 | 16.08 | 15.87 | 15.98 | 15.98 | -1.14% | 2,896 |
| Mar 24, 2025 | 16.44 | 16.44 | 16.16 | 16.16 | 16.05 | -5.30% | 4,751 |
| Mar 21, 2025 | 17.60 | 17.60 | 17.07 | 17.07 | 16.95 | -1.91% | 3,517 |
| Mar 20, 2025 | 17.18 | 17.44 | 17.01 | 17.40 | 17.28 | 1.00% | 1,849 |
| Mar 19, 2025 | 17.58 | 17.64 | 16.83 | 17.22 | 17.11 | -2.31% | 16,873 |
| Mar 18, 2025 | 17.66 | 17.80 | 17.53 | 17.63 | 17.51 | 4.50% | 19,006 |
| Mar 17, 2025 | 16.87 | 17.15 | 16.66 | 16.87 | 16.76 | -1.36% | 6,148 |
| Mar 14, 2025 | 17.78 | 17.78 | 17.10 | 17.10 | 16.99 | -6.66% | 20,550 |
| Mar 13, 2025 | 17.59 | 18.38 | 17.59 | 18.32 | 18.20 | 4.35% | 4,814 |
| Mar 12, 2025 | 17.49 | 18.10 | 17.48 | 17.56 | 17.44 | -4.64% | 5,758 |
| Mar 11, 2025 | 18.86 | 18.97 | 18.00 | 18.42 | 18.29 | -1.45% | 14,213 |
| Mar 10, 2025 | 17.87 | 18.84 | 17.87 | 18.69 | 18.56 | 9.72% | 9,005 |
| Mar 7, 2025 | 17.63 | 18.20 | 17.03 | 17.03 | 16.91 | -2.77% | 8,171 |
| Mar 6, 2025 | 17.03 | 17.59 | 16.64 | 17.52 | 17.40 | 7.86% | 12,196 |
| Mar 5, 2025 | 16.64 | 17.06 | 16.15 | 16.24 | 16.13 | -3.17% | 16,314 |
| Mar 4, 2025 | 17.22 | 17.54 | 16.37 | 16.77 | 16.66 | 0.05% | 19,555 |
| Mar 3, 2025 | 15.31 | 16.89 | 15.31 | 16.76 | 16.65 | 6.41% | 8,207 |
| Feb 28, 2025 | 16.42 | 16.62 | 15.71 | 15.75 | 15.64 | -1.86% | 11,596 |
| Feb 27, 2025 | 15.27 | 16.05 | 15.22 | 16.05 | 15.94 | 7.20% | 10,683 |
| Feb 26, 2025 | 14.86 | 15.08 | 14.47 | 14.97 | 14.87 | -2.92% | 5,989 |
| Feb 25, 2025 | 14.97 | 15.64 | 14.97 | 15.42 | 15.32 | 4.61% | 20,165 |