Direxion Daily AI and Big Data Bear 2X Shares (AIBD)
NYSEARCA: AIBD · Real-Time Price · USD
18.48
+1.06 (6.07%)
At close: Mar 28, 2025, 4:00 PM
19.24
+0.76 (4.12%)
After-hours: Mar 28, 2025, 8:00 PM EDT
AIBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2025 | 14.08 | 14.80 | 14.00 | 14.74 | 14.64 | 5.15% | 17,918 |
| Feb 21, 2025 | 13.28 | 14.02 | 13.25 | 14.02 | 13.92 | 6.44% | 4,969 |
| Feb 20, 2025 | 13.16 | 13.57 | 13.16 | 13.17 | 13.08 | 2.02% | 4,275 |
| Feb 19, 2025 | 12.74 | 13.00 | 12.60 | 12.91 | 12.82 | 2.18% | 4,034 |
| Feb 18, 2025 | 12.87 | 12.92 | 12.61 | 12.63 | 12.55 | -3.68% | 14,311 |
| Feb 14, 2025 | 13.16 | 13.28 | 13.12 | 13.12 | 13.03 | -0.34% | 4,039 |
| Feb 13, 2025 | 13.55 | 13.55 | 13.16 | 13.16 | 13.07 | -3.36% | 4,437 |
| Feb 12, 2025 | 13.60 | 13.62 | 13.60 | 13.62 | 13.52 | -0.82% | 5,356 |
| Feb 11, 2025 | 13.56 | 13.78 | 13.53 | 13.73 | 13.64 | 1.24% | 7,598 |
| Feb 10, 2025 | 13.90 | 13.90 | 13.56 | 13.56 | 13.47 | -3.99% | 16,212 |
| Feb 7, 2025 | 13.85 | 14.15 | 13.85 | 14.13 | 14.03 | 1.82% | 2,950 |
| Feb 6, 2025 | 14.00 | 14.00 | 13.87 | 13.87 | 13.78 | -1.24% | 2,402 |
| Feb 5, 2025 | 14.38 | 14.38 | 14.04 | 14.05 | 13.95 | -0.06% | 4,731 |
| Feb 4, 2025 | 14.17 | 14.17 | 14.06 | 14.06 | 13.96 | -5.76% | 1,367 |
| Feb 3, 2025 | 14.26 | 15.45 | 14.26 | 14.91 | 14.81 | 1.73% | 2,509 |
| Jan 31, 2025 | 14.19 | 14.66 | 14.17 | 14.66 | 14.56 | -0.10% | 6,837 |
| Jan 30, 2025 | 14.67 | 14.76 | 14.66 | 14.67 | 14.57 | -1.09% | 1,579 |
| Jan 29, 2025 | 14.85 | 14.94 | 14.84 | 14.84 | 14.73 | 1.30% | 1,262 |
| Jan 28, 2025 | 15.33 | 15.33 | 14.64 | 14.64 | 14.54 | -5.40% | 10,789 |
| Jan 27, 2025 | 15.48 | 15.85 | 15.31 | 15.48 | 15.37 | 8.44% | 12,922 |
| Jan 24, 2025 | 14.21 | 14.28 | 14.21 | 14.28 | 14.18 | 0.88% | 500 |
| Jan 23, 2025 | 14.35 | 14.35 | 14.15 | 14.15 | 14.05 | -0.56% | 1,011 |
| Jan 22, 2025 | 14.33 | 14.38 | 14.16 | 14.23 | 14.13 | -4.37% | 6,613 |
| Jan 21, 2025 | 15.00 | 15.07 | 14.80 | 14.88 | 14.78 | -1.91% | 2,154 |
| Jan 17, 2025 | 15.24 | 15.40 | 15.17 | 15.17 | 15.07 | -4.10% | 5,959 |
| Jan 16, 2025 | 15.61 | 15.82 | 15.49 | 15.82 | 15.71 | 0.77% | 5,121 |