Direxion Daily AI and Big Data Bear 2X Shares (AIBD)
NYSEARCA: AIBD · Real-Time Price · USD
9.14
+0.16 (1.78%)
Aug 1, 2025, 4:00 PM - Market closed

AIBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20259.389.659.149.149.141.80%14,316
Jul 31, 20258.718.988.718.988.981.45%1,041
Jul 30, 20259.039.058.858.858.85-2.67%3,086
Jul 29, 20259.079.099.079.099.090.79%849
Jul 28, 20259.119.119.029.029.022.41%1,483
Jul 25, 20259.319.328.818.818.81-0.68%6,828
Jul 24, 20259.239.338.878.878.87-5.09%8,140
Jul 23, 20259.449.559.349.359.352.93%7,659
Jul 22, 20259.409.739.089.089.08-3.33%8,303
Jul 21, 20259.259.399.239.399.39-0.33%1,222
Jul 18, 20259.359.469.359.429.420.04%2,309
Jul 17, 20259.549.559.419.429.42-1.93%7,188
Jul 16, 20259.729.819.619.619.61-0.79%1,546
Jul 15, 20259.649.699.619.689.68-1.93%2,924
Jul 14, 202510.0110.029.829.879.874.03%20,247
Jul 11, 20259.999.999.499.499.49-3.63%11,942
Jul 10, 20259.959.959.779.859.850.79%11,352
Jul 9, 20259.849.909.769.779.77-1.80%9,030
Jul 8, 20259.9610.039.919.959.950.49%1,504
Jul 7, 202510.2010.209.909.909.90-0.37%13,547
Jul 3, 202510.0810.089.939.949.94-2.84%2,312
Jul 2, 202510.4710.4710.2310.2310.23-1.63%11,233
Jul 1, 202510.3910.4510.3410.4010.403.55%5,131
Jun 30, 20259.9510.069.9510.0410.04-1.97%2,292
Jun 27, 202510.1310.3010.1310.2410.240.64%2,156
Jun 26, 202510.4510.4510.1810.1810.18-3.32%4,074
Jun 25, 202510.4710.5410.4410.5310.53-1.11%1,690
Jun 24, 202510.9510.9510.6310.6510.65-6.52%2,623
Jun 23, 202511.5511.5611.3911.3911.26-1.51%3,472
Jun 20, 202511.2511.6011.2211.5611.432.12%7,291
Jun 18, 202511.3111.3211.1611.3211.20-0.44%5,040
Jun 17, 202511.3011.3711.1311.3711.241.43%13,241
Jun 16, 202511.3211.3211.1511.2111.09-4.01%10,807
Jun 13, 202511.5611.6811.4211.6811.552.28%1,324
Jun 12, 202511.4411.4411.3211.4211.29-1.26%1,160
Jun 11, 202511.4711.5911.3711.5711.440.84%66,355
Jun 10, 202511.5311.6711.4511.4711.34-0.54%84,080
Jun 9, 202511.5011.5311.5011.5311.40-1.71%462
Jun 6, 202511.7811.8111.7311.7311.60-2.95%1,723
Jun 5, 202511.8112.0911.6512.0911.951.67%1,159
Jun 4, 202511.9311.9911.8611.8911.76-0.99%27,942
Jun 3, 202512.2512.2511.9912.0111.88-2.48%8,066
Jun 2, 202512.4512.7012.3212.3212.18-2.42%1,654
May 30, 202512.7013.1012.6212.6212.480.41%9,685
May 29, 202512.1212.6012.1212.5712.430.73%5,583
May 28, 202512.4212.4812.4012.4812.340.84%724
May 27, 202512.4012.4212.3412.3712.24-5.25%4,694
May 23, 202513.2414.3512.7013.0612.912.83%15,325
May 22, 202512.9212.9212.4912.7012.56-1.70%10,448
May 21, 202512.6813.0312.3212.9212.783.03%11,570