Direxion Daily AI and Big Data Bear 2X ETF (AIBD)
NYSEARCA: AIBD · Real-Time Price · USD
48.50
+3.18 (7.02%)
At close: Oct 16, 2026, 4:00 PM EDT
48.50
0.00 (0.00%)
After-hours: Oct 16, 2026, 4:10 PM EDT
AIBD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 45.76 | 48.84 | 45.58 | 48.50 | 48.50 | 7.02% | 34,450 |
| Oct 15, 2026 | 46.90 | 47.75 | 45.15 | 45.32 | 45.32 | 0.89% | 35,909 |
| Oct 14, 2026 | 43.00 | 45.13 | 43.00 | 44.92 | 44.92 | 7.90% | 16,654 |
| Oct 13, 2026 | 42.97 | 42.97 | 41.60 | 41.63 | 41.63 | -0.67% | 2,841 |
| Oct 12, 2026 | 42.10 | 42.10 | 41.91 | 41.91 | 41.91 | 2.19% | 1,259 |
| Oct 9, 2026 | 41.75 | 41.97 | 41.01 | 41.01 | 41.01 | -2.93% | 2,481 |
| Oct 8, 2026 | 41.00 | 42.62 | 41.00 | 42.25 | 42.25 | 3.55% | 10,279 |
| Oct 7, 2026 | 41.26 | 41.26 | 40.79 | 40.80 | 40.80 | 0.57% | 1,814 |
| Oct 6, 2026 | 40.45 | 40.57 | 40.18 | 40.57 | 40.57 | -1.43% | 4,090 |
| Oct 5, 2026 | 41.16 | 41.27 | 41.02 | 41.16 | 41.16 | -0.68% | 2,731 |
| Oct 2, 2026 | 41.49 | 41.61 | 40.89 | 41.44 | 41.44 | -3.00% | 8,490 |
| Oct 1, 2026 | 42.50 | 43.18 | 42.34 | 42.72 | 42.72 | -1.45% | 2,951 |
| Sep 30, 2026 | 43.17 | 43.35 | 42.78 | 43.35 | 43.35 | -2.14% | 1,788 |
| Sep 29, 2026 | 44.41 | 44.41 | 43.56 | 44.30 | 44.30 | 0.91% | 4,989 |
| Sep 28, 2026 | 43.59 | 44.66 | 43.59 | 43.90 | 43.90 | 3.25% | 10,132 |
| 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 |