Direxion Daily AI and Big Data Bear 2X ETF (AIBD)
NYSEARCA: AIBD · Real-Time Price · USD
42.52
-0.37 (-0.86%)
Sep 25, 2026, 4:00 PM EDT - Market closed
AIBD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 43.10 | 43.15 | 42.52 | 42.52 | 42.52 | -0.87% | 2,630 |
| Sep 24, 2026 | 44.39 | 44.39 | 42.89 | 42.89 | 42.89 | -1.55% | 4,598 |
| Sep 23, 2026 | 43.03 | 43.71 | 43.03 | 43.57 | 43.57 | 1.47% | 5,389 |
| Sep 22, 2026 | 43.32 | 43.32 | 42.64 | 42.94 | 42.94 | -0.59% | 4,870 |
| Sep 21, 2026 | 46.35 | 46.35 | 43.70 | 43.70 | 43.19 | -6.48% | 6,134 |
| Sep 18, 2026 | 46.76 | 47.32 | 46.73 | 46.73 | 46.19 | -0.05% | 5,377 |
| Sep 17, 2026 | 47.96 | 47.96 | 46.65 | 46.75 | 46.21 | -5.30% | 6,944 |
| Sep 16, 2026 | 49.41 | 50.31 | 48.39 | 49.37 | 48.80 | -0.09% | 7,266 |
| Sep 15, 2026 | 49.04 | 49.99 | 48.94 | 49.41 | 48.84 | 0.96% | 26,035 |
| Sep 14, 2026 | 49.80 | 49.90 | 48.30 | 48.94 | 48.38 | 3.04% | 14,849 |
| Sep 11, 2026 | 47.66 | 47.66 | 47.06 | 47.50 | 46.95 | -3.07% | 2,949 |
| Sep 10, 2026 | 48.76 | 49.00 | 48.44 | 49.00 | 48.44 | 3.31% | 4,033 |
| Sep 9, 2026 | 47.47 | 47.47 | 47.41 | 47.43 | 46.88 | - | 1,084 |
| Sep 8, 2026 | 47.47 | 48.04 | 46.99 | 47.43 | 46.89 | -2.03% | 2,560 |
| Sep 4, 2026 | 48.03 | 48.71 | 48.00 | 48.41 | 47.86 | 0.70% | 2,511 |
| Sep 3, 2026 | 49.35 | 49.37 | 48.03 | 48.08 | 47.53 | -5.41% | 6,544 |
| Sep 2, 2026 | 51.30 | 51.30 | 50.77 | 50.83 | 50.24 | -0.19% | 6,072 |
| Sep 1, 2026 | 50.73 | 51.18 | 50.31 | 50.93 | 50.34 | 3.93% | 7,011 |
| Aug 31, 2026 | 49.13 | 49.27 | 48.97 | 49.00 | 48.44 | 0.78% | 2,388 |
| Aug 28, 2026 | 47.00 | 48.65 | 47.00 | 48.62 | 48.06 | 1.82% | 4,431 |
| Aug 27, 2026 | 49.32 | 49.32 | 47.75 | 47.75 | 47.20 | -4.93% | 4,911 |
| Aug 26, 2026 | 50.21 | 50.62 | 50.19 | 50.22 | 49.65 | -0.86% | 3,079 |
| Aug 25, 2026 | 50.36 | 50.94 | 49.91 | 50.66 | 50.08 | -1.52% | 1,687 |
| Aug 24, 2026 | 51.06 | 51.99 | 51.06 | 51.44 | 50.85 | 2.80% | 6,079 |
| Aug 21, 2026 | 49.90 | 50.88 | 48.07 | 50.04 | 49.46 | -1.47% | 5,210 |
| Aug 20, 2026 | 50.72 | 50.83 | 49.93 | 50.79 | 50.20 | 1.34% | 8,921 |
| Aug 19, 2026 | 49.85 | 51.11 | 49.43 | 50.11 | 49.54 | 0.55% | 5,199 |
| Aug 18, 2026 | 48.91 | 49.97 | 48.70 | 49.84 | 49.27 | 4.81% | 9,034 |
| Aug 17, 2026 | 47.25 | 47.68 | 46.93 | 47.55 | 47.00 | 1.46% | 3,452 |
| Aug 14, 2026 | 46.30 | 46.91 | 46.30 | 46.87 | 46.33 | 1.80% | 1,980 |
| Aug 13, 2026 | 46.19 | 46.19 | 45.25 | 46.04 | 45.51 | -1.88% | 2,102 |
| Aug 12, 2026 | 47.50 | 47.50 | 46.22 | 46.92 | 46.38 | -1.99% | 2,707 |
| Aug 11, 2026 | 47.30 | 48.11 | 47.30 | 47.88 | 47.33 | 1.24% | 2,568 |
| Aug 10, 2026 | 47.19 | 47.29 | 46.36 | 47.29 | 46.75 | 0.40% | 2,345 |
| Aug 7, 2026 | 47.47 | 48.25 | 47.10 | 47.10 | 46.56 | -4.46% | 3,383 |
| Aug 6, 2026 | 50.51 | 51.26 | 48.65 | 49.30 | 48.73 | 0.72% | 8,313 |
| Aug 5, 2026 | 47.75 | 49.00 | 47.63 | 48.95 | 48.39 | 2.81% | 8,971 |
| Aug 4, 2026 | 49.78 | 49.95 | 47.48 | 47.61 | 47.06 | -8.93% | 25,405 |
| Aug 3, 2026 | 55.03 | 55.03 | 52.08 | 52.28 | 51.68 | -6.61% | 7,651 |
| Jul 31, 2026 | 55.85 | 57.60 | 54.69 | 55.98 | 55.34 | -2.32% | 9,126 |
| Jul 30, 2026 | 60.18 | 61.36 | 57.31 | 57.31 | 56.65 | -10.22% | 9,399 |
| Jul 29, 2026 | 62.07 | 63.84 | 60.00 | 63.83 | 63.10 | 3.89% | 10,889 |
| Jul 28, 2026 | 61.89 | 64.12 | 60.85 | 61.45 | 60.74 | 2.84% | 16,919 |
| Jul 27, 2026 | 58.56 | 61.14 | 58.56 | 59.75 | 59.06 | -0.54% | 7,175 |
| Jul 24, 2026 | 59.04 | 60.07 | 58.46 | 60.07 | 59.38 | 2.83% | 8,736 |
| Jul 23, 2026 | 57.46 | 58.88 | 57.19 | 58.42 | 57.75 | 5.02% | 9,039 |
| Jul 22, 2026 | 55.94 | 55.94 | 55.16 | 55.63 | 54.99 | 0.79% | 6,028 |
| Jul 21, 2026 | 55.94 | 56.25 | 55.20 | 55.20 | 54.56 | -4.22% | 4,130 |
| Jul 20, 2026 | 57.50 | 57.63 | 56.38 | 57.63 | 56.97 | -0.57% | 7,005 |
| Jul 17, 2026 | 59.89 | 60.25 | 57.30 | 57.96 | 57.29 | 2.63% | 19,342 |