Direxion Daily AI and Big Data Bear 2X ETF (AIBD)
NYSEARCA: AIBD · Real-Time Price · USD
5.38
+0.11 (2.09%)
Jul 7, 2026, 12:05 PM EDT - Market open
AIBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 5.31 | 5.37 | 5.18 | 5.27 | 5.27 | -4.65% | 43,167 |
| Jul 2, 2026 | 5.33 | 5.60 | 5.24 | 5.53 | 5.53 | 3.69% | 44,841 |
| Jul 1, 2026 | 5.35 | 5.35 | 5.22 | 5.33 | 5.33 | -1.65% | 27,865 |
| Jun 30, 2026 | 5.51 | 5.51 | 5.19 | 5.42 | 5.42 | -4.75% | 31,508 |
| Jun 29, 2026 | 5.59 | 5.84 | 5.47 | 5.69 | 5.69 | -3.40% | 62,198 |
| Jun 26, 2026 | 5.87 | 5.90 | 5.65 | 5.89 | 5.89 | 4.43% | 66,214 |
| Jun 25, 2026 | 5.37 | 5.79 | 5.30 | 5.64 | 5.64 | 2.36% | 82,437 |
| Jun 24, 2026 | 5.39 | 5.58 | 5.32 | 5.51 | 5.51 | 2.20% | 133,768 |
| Jun 23, 2026 | 5.64 | 5.64 | 5.24 | 5.39 | 5.39 | 4.58% | 110,578 |
| Jun 22, 2026 | 5.09 | 5.25 | 5.03 | 5.20 | 5.16 | 2.94% | 24,938 |
| Jun 18, 2026 | 5.15 | 5.24 | 5.05 | 5.05 | 5.01 | -4.87% | 64,225 |
| Jun 17, 2026 | 5.04 | 5.32 | 5.04 | 5.31 | 5.26 | 2.31% | 18,778 |
| Jun 16, 2026 | 5.08 | 5.21 | 4.99 | 5.19 | 5.15 | 2.37% | 89,695 |
| Jun 15, 2026 | 5.09 | 5.14 | 4.99 | 5.07 | 5.03 | -5.94% | 186,599 |
| Jun 12, 2026 | 5.49 | 5.54 | 5.30 | 5.39 | 5.34 | -2.18% | 55,560 |
| Jun 11, 2026 | 5.62 | 5.80 | 5.43 | 5.51 | 5.46 | -3.67% | 188,520 |
| Jun 10, 2026 | 5.59 | 5.72 | 5.37 | 5.72 | 5.67 | 5.93% | 112,891 |
| Jun 9, 2026 | 5.16 | 5.78 | 5.07 | 5.40 | 5.35 | 5.68% | 187,176 |
| Jun 8, 2026 | 5.12 | 5.33 | 5.10 | 5.11 | 5.07 | -4.80% | 143,302 |
| Jun 5, 2026 | 5.06 | 5.43 | 4.96 | 5.37 | 5.32 | 11.82% | 322,148 |
| Jun 4, 2026 | 4.94 | 5.00 | 4.74 | 4.80 | 4.76 | 1.69% | 162,209 |
| Jun 3, 2026 | 4.56 | 4.76 | 4.56 | 4.72 | 4.68 | 4.30% | 273,134 |
| Jun 2, 2026 | 4.50 | 4.56 | 4.46 | 4.53 | 4.49 | -0.75% | 34,788 |
| Jun 1, 2026 | 4.76 | 4.78 | 4.51 | 4.56 | 4.52 | -4.80% | 89,677 |
| May 29, 2026 | 4.91 | 4.91 | 4.79 | 4.79 | 4.75 | -4.47% | 165,379 |
| May 28, 2026 | 5.11 | 5.23 | 5.01 | 5.01 | 4.97 | -6.30% | 43,253 |
| May 27, 2026 | 5.33 | 5.44 | 5.33 | 5.35 | 5.31 | 0.78% | 14,123 |
| May 26, 2026 | 5.32 | 5.39 | 5.27 | 5.31 | 5.26 | -2.93% | 60,139 |
| May 22, 2026 | 5.51 | 5.51 | 5.39 | 5.47 | 5.42 | -2.05% | 87,637 |
| May 21, 2026 | 5.64 | 5.75 | 5.55 | 5.58 | 5.54 | -1.16% | 12,125 |
| May 20, 2026 | 5.83 | 5.89 | 5.65 | 5.65 | 5.60 | -4.56% | 35,096 |
| May 19, 2026 | 5.94 | 6.04 | 5.80 | 5.92 | 5.87 | 1.81% | 114,190 |
| May 18, 2026 | 5.75 | 5.95 | 5.74 | 5.82 | 5.77 | 0.95% | 67,567 |
| May 15, 2026 | 5.77 | 5.80 | 5.64 | 5.76 | 5.71 | 4.16% | 50,321 |
| May 14, 2026 | 5.73 | 5.73 | 5.50 | 5.53 | 5.48 | -2.73% | 43,225 |
| May 13, 2026 | 5.67 | 5.88 | 5.57 | 5.69 | 5.64 | -1.13% | 72,284 |
| May 12, 2026 | 5.65 | 5.99 | 5.65 | 5.75 | 5.70 | 3.05% | 188,376 |
| May 11, 2026 | 5.60 | 5.63 | 5.53 | 5.58 | 5.53 | 0.54% | 68,395 |
| May 8, 2026 | 5.75 | 5.75 | 5.53 | 5.55 | 5.50 | -3.48% | 50,559 |
| May 7, 2026 | 5.70 | 5.81 | 5.61 | 5.75 | 5.70 | 0.88% | 41,562 |
| May 6, 2026 | 5.86 | 5.90 | 5.70 | 5.70 | 5.65 | -5.94% | 66,794 |
| May 5, 2026 | 6.26 | 6.31 | 6.03 | 6.06 | 6.01 | -2.88% | 99,814 |
| May 4, 2026 | 6.23 | 6.28 | 6.08 | 6.24 | 6.19 | - | 50,054 |
| May 1, 2026 | 6.40 | 6.40 | 6.22 | 6.24 | 6.19 | -3.85% | 74,612 |
| Apr 30, 2026 | 6.60 | 6.74 | 6.45 | 6.49 | 6.43 | -0.46% | 22,305 |
| Apr 29, 2026 | 6.75 | 6.76 | 6.50 | 6.52 | 6.46 | -2.69% | 51,920 |
| Apr 28, 2026 | 6.82 | 6.82 | 6.65 | 6.70 | 6.64 | 3.24% | 53,268 |
| Apr 27, 2026 | 7.16 | 7.16 | 6.49 | 6.49 | 6.43 | -1.02% | 43,867 |
| Apr 24, 2026 | 6.67 | 6.75 | 6.56 | 6.56 | 6.50 | -6.85% | 47,551 |
| Apr 23, 2026 | 6.89 | 7.16 | 6.84 | 7.04 | 6.98 | 4.82% | 48,099 |