Direxion Daily AI and Big Data Bear 2X ETF (AIBD)
NYSEARCA: AIBD · Real-Time Price · USD
5.35
+0.04 (0.78%)
May 27, 2026, 4:00 PM EDT - Market closed
AIBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 5.33 | 5.44 | 5.33 | 5.35 | 5.35 | 0.78% | 13,424 |
| May 26, 2026 | 5.32 | 5.39 | 5.27 | 5.31 | 5.31 | -2.93% | 60,097 |
| May 22, 2026 | 5.51 | 5.51 | 5.39 | 5.47 | 5.47 | -2.05% | 87,385 |
| May 21, 2026 | 5.64 | 5.75 | 5.55 | 5.58 | 5.58 | -1.16% | 12,034 |
| May 20, 2026 | 5.83 | 5.89 | 5.65 | 5.65 | 5.65 | -4.56% | 35,035 |
| May 19, 2026 | 5.94 | 6.04 | 5.80 | 5.92 | 5.92 | 1.81% | 114,189 |
| May 18, 2026 | 5.75 | 5.95 | 5.74 | 5.82 | 5.82 | 0.95% | 67,563 |
| May 15, 2026 | 5.77 | 5.80 | 5.64 | 5.76 | 5.76 | 4.16% | 50,321 |
| May 14, 2026 | 5.73 | 5.73 | 5.50 | 5.53 | 5.53 | -2.73% | 43,225 |
| May 13, 2026 | 5.67 | 5.88 | 5.57 | 5.69 | 5.69 | -1.13% | 72,284 |
| May 12, 2026 | 5.65 | 5.99 | 5.65 | 5.75 | 5.75 | 3.05% | 188,376 |
| May 11, 2026 | 5.60 | 5.63 | 5.53 | 5.58 | 5.58 | 0.54% | 68,395 |
| May 8, 2026 | 5.75 | 5.75 | 5.53 | 5.55 | 5.55 | -3.48% | 50,559 |
| May 7, 2026 | 5.70 | 5.81 | 5.61 | 5.75 | 5.75 | 0.88% | 41,562 |
| May 6, 2026 | 5.86 | 5.90 | 5.70 | 5.70 | 5.70 | -5.94% | 66,794 |
| May 5, 2026 | 6.26 | 6.31 | 6.03 | 6.06 | 6.06 | -2.88% | 99,814 |
| May 4, 2026 | 6.23 | 6.28 | 6.08 | 6.24 | 6.24 | - | 50,054 |
| May 1, 2026 | 6.40 | 6.40 | 6.22 | 6.24 | 6.24 | -3.85% | 74,612 |
| Apr 30, 2026 | 6.60 | 6.74 | 6.45 | 6.49 | 6.49 | -0.46% | 22,305 |
| Apr 29, 2026 | 6.75 | 6.76 | 6.50 | 6.52 | 6.52 | -2.69% | 51,920 |
| Apr 28, 2026 | 6.82 | 6.82 | 6.65 | 6.70 | 6.70 | 3.24% | 53,268 |
| Apr 27, 2026 | 7.16 | 7.16 | 6.49 | 6.49 | 6.49 | -1.02% | 43,867 |
| Apr 24, 2026 | 6.67 | 6.75 | 6.56 | 6.56 | 6.56 | -6.85% | 47,551 |
| Apr 23, 2026 | 6.89 | 7.16 | 6.84 | 7.04 | 7.04 | 4.82% | 48,099 |
| Apr 22, 2026 | 6.85 | 6.89 | 6.71 | 6.72 | 6.72 | -4.56% | 15,406 |
| Apr 21, 2026 | 6.97 | 7.06 | 6.85 | 7.04 | 7.04 | -0.40% | 31,312 |
| Apr 20, 2026 | 7.07 | 7.22 | 7.05 | 7.06 | 7.06 | 0.22% | 31,824 |
| Apr 17, 2026 | 6.99 | 7.07 | 6.97 | 7.05 | 7.05 | -1.98% | 18,068 |
| Apr 16, 2026 | 7.25 | 7.45 | 7.17 | 7.19 | 7.19 | -2.96% | 67,286 |
| Apr 15, 2026 | 7.75 | 7.75 | 7.41 | 7.41 | 7.41 | -5.25% | 34,938 |
| Apr 14, 2026 | 7.95 | 7.97 | 7.80 | 7.82 | 7.82 | -4.28% | 293,388 |
| Apr 13, 2026 | 8.65 | 8.66 | 8.17 | 8.17 | 8.17 | -5.88% | 48,002 |
| Apr 10, 2026 | 8.69 | 8.74 | 8.60 | 8.68 | 8.68 | -1.03% | 29,540 |
| Apr 9, 2026 | 8.79 | 8.99 | 8.72 | 8.77 | 8.77 | -0.11% | 36,995 |
| Apr 8, 2026 | 8.56 | 8.90 | 8.35 | 8.78 | 8.78 | -6.03% | 39,339 |
| Apr 7, 2026 | 9.51 | 9.77 | 9.33 | 9.34 | 9.34 | -1.55% | 52,196 |
| Apr 6, 2026 | 9.54 | 9.55 | 9.37 | 9.49 | 9.49 | -0.35% | 54,843 |
| Apr 2, 2026 | 10.15 | 10.21 | 9.52 | 9.52 | 9.52 | -1.46% | 34,556 |
| Apr 1, 2026 | 9.65 | 10.47 | 9.50 | 9.67 | 9.67 | -2.96% | 132,604 |
| Mar 31, 2026 | 10.74 | 10.74 | 9.90 | 9.96 | 9.96 | -9.21% | 161,542 |
| Mar 30, 2026 | 10.71 | 11.17 | 10.53 | 10.97 | 10.97 | 1.48% | 113,578 |
| Mar 27, 2026 | 10.44 | 10.81 | 10.40 | 10.81 | 10.81 | 7.24% | 98,148 |
| Mar 26, 2026 | 9.72 | 10.10 | 9.58 | 10.08 | 10.08 | 6.56% | 58,037 |
| Mar 25, 2026 | 9.72 | 9.72 | 9.23 | 9.46 | 9.46 | -2.68% | 24,718 |
| Mar 24, 2026 | 9.51 | 9.80 | 9.51 | 9.72 | 9.72 | 3.26% | 33,341 |
| Mar 23, 2026 | 9.90 | 9.90 | 9.26 | 9.46 | 9.41 | -3.99% | 69,481 |
| Mar 20, 2026 | 9.55 | 9.95 | 9.55 | 9.85 | 9.80 | 5.80% | 57,341 |
| Mar 19, 2026 | 9.60 | 9.70 | 9.31 | 9.31 | 9.27 | -1.06% | 40,046 |
| Mar 18, 2026 | 9.06 | 9.41 | 9.06 | 9.41 | 9.37 | 1.73% | 17,150 |
| Mar 17, 2026 | 9.12 | 9.25 | 9.09 | 9.25 | 9.21 | 0.43% | 28,056 |