Direxion Daily AI and Big Data Bear 2X Shares (AIBD)
NYSEARCA: AIBD · Real-Time Price · USD
16.48
-0.08 (-0.48%)
Nov 22, 2024, 9:59 AM EST - Market closed
AIBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.48% | 1,752 |
| Nov 21, 2024 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -2.43% | 47 |
| Nov 20, 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.19% | 65 |
| Nov 19, 2024 | 17.21 | 17.21 | 16.94 | 16.94 | 16.94 | -2.63% | 267 |
| Nov 18, 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | 0.13% | 162 |
| Nov 15, 2024 | 17.11 | 17.37 | 17.11 | 17.37 | 17.37 | 3.96% | 316 |
| Nov 14, 2024 | 16.69 | 16.71 | 16.69 | 16.71 | 16.71 | 1.95% | 354 |
| Nov 13, 2024 | 16.10 | 16.40 | 16.10 | 16.39 | 16.39 | 0.10% | 2,559 |
| Nov 12, 2024 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.32% | 195 |
| Nov 11, 2024 | 16.39 | 16.39 | 16.32 | 16.32 | 16.32 | 0.25% | 504 |
| Nov 8, 2024 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.52% | 86 |
| Nov 7, 2024 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -4.39% | 32 |
| Nov 6, 2024 | 17.10 | 17.10 | 16.94 | 16.94 | 16.94 | -7.07% | 4,097 |
| Nov 5, 2024 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -4.76% | 21 |
| Nov 4, 2024 | 18.93 | 19.14 | 18.93 | 19.14 | 19.14 | 1.11% | 242 |
| Nov 1, 2024 | 19.06 | 19.06 | 18.67 | 18.93 | 18.93 | -2.23% | 767 |
| Oct 31, 2024 | 19.19 | 19.36 | 19.12 | 19.36 | 19.36 | 5.85% | 1,699 |
| Oct 30, 2024 | 17.99 | 18.29 | 17.86 | 18.29 | 18.29 | 2.29% | 775 |
| Oct 29, 2024 | 18.09 | 18.09 | 17.88 | 17.88 | 17.88 | -2.92% | 207 |
| Oct 28, 2024 | 18.37 | 18.42 | 18.32 | 18.42 | 18.42 | -0.41% | 1,562 |
| Oct 25, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -0.89% | 23 |
| Oct 24, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -0.68% | 443 |
| Oct 23, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 18.79 | 3.45% | 115 |
| Oct 22, 2024 | 18.32 | 18.32 | 18.16 | 18.16 | 18.16 | -0.19% | 143 |
| Oct 21, 2024 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -0.46% | 154 |
| Oct 18, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | -0.32% | 3 |
| Oct 17, 2024 | 18.06 | 18.34 | 18.06 | 18.34 | 18.34 | -0.54% | 616 |
| Oct 16, 2024 | 18.69 | 18.69 | 18.44 | 18.44 | 18.44 | 0.05% | 1,836 |
| Oct 15, 2024 | 18.42 | 18.48 | 18.42 | 18.43 | 18.43 | 3.61% | 1,489 |
| Oct 14, 2024 | 17.75 | 17.79 | 17.68 | 17.79 | 17.79 | -1.19% | 1,258 |
| Oct 11, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | -0.59% | 55 |
| Oct 10, 2024 | 18.09 | 18.11 | 18.09 | 18.11 | 18.11 | 0.38% | 129 |
| Oct 9, 2024 | 18.40 | 18.40 | 18.04 | 18.04 | 18.04 | -2.03% | 541 |
| Oct 8, 2024 | 18.54 | 18.54 | 18.41 | 18.41 | 18.41 | -4.21% | 303 |
| Oct 7, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 2.18% | 73 |
| Oct 4, 2024 | 19.15 | 19.15 | 18.81 | 18.81 | 18.81 | -3.36% | 418 |
| Oct 3, 2024 | 19.55 | 19.55 | 19.47 | 19.47 | 19.47 | -1.12% | 710 |
| Oct 2, 2024 | 19.67 | 19.69 | 19.66 | 19.69 | 19.69 | -1.11% | 507 |
| Oct 1, 2024 | 19.31 | 19.99 | 19.31 | 19.91 | 19.91 | 3.28% | 2,443 |
| Sep 30, 2024 | 19.66 | 19.66 | 19.28 | 19.28 | 19.28 | -0.75% | 708 |
| Sep 27, 2024 | 19.38 | 19.42 | 19.38 | 19.42 | 19.42 | 1.52% | 428 |
| Sep 26, 2024 | 18.88 | 19.34 | 18.88 | 19.13 | 19.13 | -1.68% | 476 |
| Sep 25, 2024 | 19.49 | 19.49 | 19.46 | 19.46 | 19.46 | -0.50% | 563 |
| Sep 24, 2024 | 19.58 | 19.58 | 19.56 | 19.56 | 19.56 | -1.84% | 168 |
| Sep 23, 2024 | 19.92 | 19.92 | 19.92 | 19.92 | 19.67 | 0.11% | 75 |
| Sep 20, 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.65 | -1.03% | 346 |
| Sep 19, 2024 | 20.12 | 20.12 | 20.04 | 20.11 | 19.86 | -5.44% | 484 |
| Sep 18, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.00 | 0.67% | 170 |
| Sep 17, 2024 | 20.61 | 21.25 | 20.61 | 21.12 | 20.86 | 0.49% | 5,927 |
| Sep 16, 2024 | 21.10 | 21.10 | 21.02 | 21.02 | 20.76 | -0.84% | 3,080 |
| Sep 13, 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.93 | -1.27% | 163 |
| Sep 12, 2024 | 21.47 | 21.47 | 21.47 | 21.47 | 21.20 | -2.62% | 150 |
| Sep 11, 2024 | 22.17 | 22.17 | 22.05 | 22.05 | 21.77 | -5.48% | 389 |
| Sep 10, 2024 | 23.32 | 23.32 | 23.32 | 23.32 | 23.03 | -3.24% | 540 |
| Sep 9, 2024 | 24.26 | 24.26 | 24.10 | 24.10 | 23.80 | -3.26% | 450 |
| Sep 6, 2024 | 24.77 | 25.01 | 24.77 | 24.92 | 24.61 | 5.22% | 1,095 |
| Sep 5, 2024 | 23.60 | 23.72 | 23.60 | 23.68 | 23.39 | -0.26% | 527 |
| Sep 4, 2024 | 23.98 | 24.08 | 23.55 | 23.74 | 23.45 | -0.20% | 4,477 |
| Sep 3, 2024 | 22.34 | 23.79 | 22.34 | 23.79 | 23.49 | 7.94% | 12,947 |
| Aug 30, 2024 | 22.04 | 22.04 | 22.04 | 22.04 | 21.77 | -2.78% | 174 |
| Aug 29, 2024 | 22.10 | 22.67 | 21.98 | 22.67 | 22.39 | -0.02% | 370 |
| Aug 28, 2024 | 22.64 | 22.83 | 22.64 | 22.68 | 22.39 | 2.38% | 1,873 |
| Aug 27, 2024 | 22.43 | 22.47 | 22.09 | 22.15 | 21.87 | -0.11% | 1,627 |
| Aug 26, 2024 | 22.17 | 22.17 | 22.17 | 22.17 | 21.90 | 2.24% | 49 |
| Aug 23, 2024 | 21.81 | 21.81 | 21.46 | 21.69 | 21.42 | -2.19% | 803 |
| Aug 22, 2024 | 22.21 | 22.21 | 22.17 | 22.17 | 21.90 | 4.53% | 443 |
| Aug 21, 2024 | 21.43 | 21.43 | 21.21 | 21.21 | 20.95 | -1.11% | 141 |
| Aug 20, 2024 | 21.41 | 21.45 | 21.41 | 21.45 | 21.18 | 0.20% | 160 |
| Aug 19, 2024 | 21.52 | 21.56 | 21.41 | 21.41 | 21.14 | -2.37% | 1,121 |
| Aug 16, 2024 | 22.08 | 22.09 | 21.86 | 21.93 | 21.65 | -0.33% | 2,473 |
| Aug 15, 2024 | 22.47 | 22.48 | 21.94 | 22.00 | 21.73 | -4.17% | 7,266 |
| Aug 14, 2024 | 23.00 | 23.00 | 22.96 | 22.96 | 22.67 | -0.58% | 482 |
| Aug 13, 2024 | 23.53 | 23.53 | 23.09 | 23.09 | 22.80 | -5.10% | 607 |
| Aug 12, 2024 | 24.22 | 24.33 | 24.13 | 24.33 | 24.03 | 0.14% | 1,162 |
| Aug 9, 2024 | 24.81 | 24.81 | 24.26 | 24.30 | 24.00 | -1.85% | 1,581 |
| Aug 8, 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.45 | -7.13% | 343 |
| Aug 7, 2024 | 25.05 | 26.66 | 25.05 | 26.66 | 26.33 | 2.58% | 891 |
| Aug 6, 2024 | 26.43 | 26.67 | 25.99 | 25.99 | 25.67 | -3.25% | 2,605 |
| Aug 5, 2024 | 27.32 | 27.32 | 26.19 | 26.86 | 26.53 | 6.77% | 6,924 |
| Aug 2, 2024 | 25.16 | 25.72 | 24.93 | 25.16 | 24.85 | 7.73% | 20,507 |
| Aug 1, 2024 | 22.53 | 23.36 | 22.53 | 23.36 | 23.06 | 4.91% | 509 |
| Jul 31, 2024 | 22.43 | 22.43 | 22.22 | 22.26 | 21.98 | -5.04% | 842 |
| Jul 30, 2024 | 22.92 | 23.77 | 22.92 | 23.44 | 23.15 | 2.73% | 3,233 |
| Jul 29, 2024 | 22.50 | 22.94 | 22.50 | 22.82 | 22.54 | -0.41% | 7,921 |
| Jul 26, 2024 | 23.14 | 23.14 | 22.75 | 22.92 | 22.63 | -1.86% | 965 |
| Jul 25, 2024 | 22.84 | 23.62 | 22.59 | 23.35 | 23.06 | 2.41% | 3,526 |
| Jul 24, 2024 | 21.59 | 22.80 | 21.59 | 22.80 | 22.52 | 8.37% | 5,277 |
| Jul 23, 2024 | 20.90 | 21.04 | 20.89 | 21.04 | 20.78 | -0.11% | 1,704 |
| Jul 22, 2024 | 21.06 | 21.06 | 21.06 | 21.06 | 20.80 | -3.76% | 192 |
| Jul 19, 2024 | 21.60 | 21.92 | 21.54 | 21.89 | 21.61 | 1.99% | 1,213 |
| Jul 18, 2024 | 21.06 | 21.74 | 20.84 | 21.46 | 21.19 | 0.99% | 4,297 |
| Jul 17, 2024 | 20.86 | 21.25 | 20.80 | 21.25 | 20.99 | 6.24% | 2,383 |
| Jul 16, 2024 | 19.99 | 20.13 | 19.96 | 20.00 | 19.75 | -0.27% | 533 |
| Jul 15, 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 19.81 | -0.15% | 31 |
| Jul 12, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 19.84 | -1.22% | 73 |
| Jul 11, 2024 | 20.34 | 20.34 | 20.34 | 20.34 | 20.08 | 3.81% | 91 |
| Jul 10, 2024 | 19.99 | 19.99 | 19.59 | 19.59 | 19.35 | -3.02% | 500 |
| Jul 9, 2024 | 20.20 | 20.20 | 20.20 | 20.20 | 19.95 | 0.33% | 46 |
| Jul 8, 2024 | 20.14 | 20.16 | 20.13 | 20.13 | 19.88 | -0.79% | 424 |
| Jul 5, 2024 | 20.29 | 20.29 | 20.29 | 20.29 | 20.04 | -2.91% | 590 |