Skip to main content
Direxion Daily AI and Big Data Bear 2X Shares (AIBD)
NYSEARCA: AIBD · Real-Time Price · USD
14.02
+0.85 (6.44%)
At close: Feb 21, 2025, 3:58 PM
15.00
+0.98 (7.00%)
After-hours: Feb 21, 2025, 4:14 PM EST

AIBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202513.2814.0213.2514.0214.026.44%4,969
Feb 20, 202513.1613.5713.1613.1713.172.02%4,275
Feb 19, 202512.7413.0012.6012.9112.912.18%4,034
Feb 18, 202512.8712.9212.6112.6312.63-3.68%14,311
Feb 14, 202513.1613.2813.1213.1213.12-0.34%4,039
Feb 13, 202513.5513.5513.1613.1613.16-3.36%4,437
Feb 12, 202513.6013.6213.6013.6213.62-0.82%5,356
Feb 11, 202513.5613.7813.5313.7313.731.24%7,598
Feb 10, 202513.9013.9013.5613.5613.56-3.99%16,212
Feb 7, 202513.8514.1513.8514.1314.131.82%2,950
Feb 6, 202514.0014.0013.8713.8713.87-1.24%2,402
Feb 5, 202514.3814.3814.0414.0514.05-0.06%4,731
Feb 4, 202514.1714.1714.0614.0614.06-5.76%1,367
Feb 3, 202514.2615.4514.2614.9114.911.73%2,509
Jan 31, 202514.1914.6614.1714.6614.66-0.10%6,837
Jan 30, 202514.6714.7614.6614.6714.67-1.09%1,579
Jan 29, 202514.8514.9414.8414.8414.841.30%1,262
Jan 28, 202515.3315.3314.6414.6414.64-5.40%10,789
Jan 27, 202515.4815.8515.3115.4815.488.44%12,922
Jan 24, 202514.2114.2814.2114.2814.280.88%500
Jan 23, 202514.3514.3514.1514.1514.15-0.56%1,011
Jan 22, 202514.3314.3814.1614.2314.23-4.37%6,613
Jan 21, 202515.0015.0714.8014.8814.88-1.91%2,154
Jan 17, 202515.2415.4015.1715.1715.17-4.10%5,959
Jan 16, 202515.6115.8215.4915.8215.820.77%5,121
Jan 15, 202515.9815.9815.6015.7015.70-4.22%3,896
Jan 14, 202516.2116.6016.1216.3916.39-0.55%3,711
Jan 13, 202516.8016.8616.4716.4816.481.60%5,313
Jan 10, 202516.2516.5115.9816.2216.223.72%4,006
Jan 8, 202515.6515.9315.5315.6415.640.66%5,448
Jan 7, 202514.8415.5414.8315.5415.544.94%3,859
Jan 6, 202514.6514.8014.5614.8014.80-1.82%2,069
Jan 3, 202515.0815.0815.0815.0815.08-3.61%143
Jan 2, 202515.3415.6415.2815.6415.64-0.29%1,139
Dec 31, 202415.5115.6915.5115.6915.692.35%482
Dec 30, 202415.5215.5215.2715.3315.332.46%2,903
Dec 27, 202415.1215.2014.9614.9614.963.10%2,740
Dec 26, 202414.5014.5114.4014.5114.510.03%6,794
Dec 24, 202414.5214.5214.5114.5114.51-2.16%268
Dec 23, 202415.0915.2714.8314.8314.83-3.42%670
Dec 20, 202416.1216.1215.3215.3515.17-2.81%2,262
Dec 19, 202415.6315.8015.5615.8015.60-0.47%2,249
Dec 18, 202414.8115.9114.8115.8715.687.00%1,035
Dec 17, 202414.9514.9514.8314.8314.652.13%1,110
Dec 16, 202414.8214.8214.4914.5214.35-3.14%1,045
Dec 13, 202414.8515.1614.8514.9914.81-0.81%2,012
Dec 12, 202415.1315.2115.0515.1214.930.30%6,804
Dec 11, 202415.3715.3715.0615.0714.89-3.79%15,222
Dec 10, 202415.4115.7615.4115.6615.471.87%48,463
Dec 9, 202415.3815.3815.3815.3815.192.93%103
Dec 6, 202414.9314.9714.9314.9414.76-2.72%2,565
Dec 5, 202415.1815.3615.1415.3615.171.91%1,733
Dec 4, 202415.1915.1915.0715.0714.89-4.06%1,530
Dec 3, 202415.7115.7115.7115.7115.52-1.65%147
Dec 2, 202416.1016.1015.9715.9715.78-0.99%755
Nov 29, 202416.1316.1316.1316.1315.93-2.41%368
Nov 27, 202416.2416.5316.2416.5316.332.42%3,233
Nov 26, 202416.1516.1516.1416.1415.94-1.44%133
Nov 25, 202416.1016.3916.1016.3716.17-0.63%6,171
Nov 22, 202416.4816.4816.4816.4816.28-0.48%1,752
Nov 21, 202416.5616.5616.5616.5616.36-2.43%47
Nov 20, 202416.9716.9716.9716.9716.760.19%65
Nov 19, 202417.2117.2116.9416.9416.73-2.63%267
Nov 18, 202417.3917.3917.3917.3917.180.13%162
Nov 15, 202417.1117.3717.1117.3717.163.96%316
Nov 14, 202416.6916.7116.6916.7116.511.95%354
Nov 13, 202416.1016.4016.1016.3916.190.10%2,559
Nov 12, 202416.3716.3716.3716.3716.170.32%195
Nov 11, 202416.3916.3916.3216.3216.120.25%504
Nov 8, 202416.2816.2816.2816.2816.080.52%86
Nov 7, 202416.2016.2016.2016.2016.00-4.39%32
Nov 6, 202417.1017.1016.9416.9416.73-7.07%4,097
Nov 5, 202418.2318.2318.2318.2318.01-4.76%21
Nov 4, 202418.9319.1418.9319.1418.901.11%242
Nov 1, 202419.0619.0618.6718.9318.70-2.23%767
Oct 31, 202419.1919.3619.1219.3619.125.85%1,699
Oct 30, 202417.9918.2917.8618.2918.072.29%775
Oct 29, 202418.0918.0917.8817.8817.66-2.92%207
Oct 28, 202418.3718.4218.3218.4218.19-0.41%1,562
Oct 25, 202418.4918.4918.4918.4918.27-0.89%23
Oct 24, 202418.6618.6618.6618.6618.43-0.68%443
Oct 23, 202418.7918.7918.7918.7918.563.45%115
Oct 22, 202418.3218.3218.1618.1617.94-0.19%143
Oct 21, 202418.2018.2018.2018.2017.97-0.46%154
Oct 18, 202418.2818.2818.2818.2818.06-0.32%3
Oct 17, 202418.0618.3418.0618.3418.12-0.54%616
Oct 16, 202418.6918.6918.4418.4418.210.05%1,836
Oct 15, 202418.4218.4818.4218.4318.213.61%1,489
Oct 14, 202417.7517.7917.6817.7917.57-1.19%1,258
Oct 11, 202418.0018.0018.0018.0017.78-0.59%55
Oct 10, 202418.0918.1118.0918.1117.890.38%129
Oct 9, 202418.4018.4018.0418.0417.82-2.03%541
Oct 8, 202418.5418.5418.4118.4118.19-4.21%303
Oct 7, 202419.2219.2219.2219.2218.992.18%73
Oct 4, 202419.1519.1518.8118.8118.58-3.36%418
Oct 3, 202419.5519.5519.4719.4719.23-1.12%710
Oct 2, 202419.6719.6919.6619.6919.45-1.11%507
Oct 1, 202419.3119.9919.3119.9119.673.28%2,443
Sep 30, 202419.6619.6619.2819.2819.04-0.75%708
Sep 27, 202419.3819.4219.3819.4219.181.52%428