Direxion Daily AI and Big Data Bull 2X ETF (AIBU)
NYSEARCA: AIBU · Real-Time Price · USD
38.77
-0.37 (-0.95%)
At close: Mar 19, 2026, 4:00 PM EDT
38.77
0.00 (0.00%)
After-hours: Mar 19, 2026, 4:10 PM EDT
AIBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 38.19 | 39.17 | 37.97 | 38.62 | - | -1.33% | 12,001 |
| Mar 18, 2026 | 39.65 | 40.14 | 39.14 | 39.14 | 39.14 | -2.09% | 2,698 |
| Mar 17, 2026 | 40.16 | 40.51 | 39.93 | 39.97 | 39.97 | -0.31% | 6,227 |
| Mar 16, 2026 | 40.05 | 40.69 | 39.82 | 40.10 | 40.10 | 3.19% | 7,371 |
| Mar 13, 2026 | 40.16 | 40.64 | 38.74 | 38.86 | 38.86 | -2.85% | 7,082 |
| Mar 12, 2026 | 41.20 | 41.29 | 40.00 | 40.00 | 40.00 | -3.90% | 5,068 |
| Mar 11, 2026 | 41.96 | 42.31 | 41.29 | 41.62 | 41.62 | 2.19% | 8,442 |
| Mar 10, 2026 | 41.55 | 41.59 | 40.58 | 40.73 | 40.73 | -1.26% | 13,399 |
| Mar 9, 2026 | 39.45 | 41.25 | 38.95 | 41.25 | 41.25 | 2.71% | 11,817 |
| Mar 6, 2026 | 39.87 | 41.32 | 39.87 | 40.16 | 40.16 | -2.85% | 9,464 |
| Mar 5, 2026 | 40.72 | 41.50 | 40.57 | 41.34 | 41.34 | 1.05% | 3,222 |
| Mar 4, 2026 | 40.09 | 41.26 | 39.69 | 40.91 | 40.91 | 4.21% | 9,678 |
| Mar 3, 2026 | 40.00 | 40.00 | 37.35 | 39.26 | 39.26 | -2.00% | 18,345 |
| Mar 2, 2026 | 37.86 | 40.18 | 36.87 | 40.06 | 40.06 | 1.29% | 8,511 |
| Feb 27, 2026 | 39.48 | 39.74 | 38.10 | 39.55 | 39.55 | -2.27% | 16,296 |
| Feb 26, 2026 | 41.92 | 42.00 | 40.47 | 40.47 | 40.47 | -3.76% | 8,604 |
| Feb 25, 2026 | 41.45 | 42.28 | 41.45 | 42.05 | 42.05 | 3.07% | 4,824 |
| Feb 24, 2026 | 39.62 | 40.97 | 39.08 | 40.80 | 40.80 | 4.37% | 29,649 |
| Feb 23, 2026 | 40.58 | 40.88 | 38.83 | 39.09 | 39.09 | -5.19% | 22,601 |
| Feb 20, 2026 | 40.62 | 42.01 | 40.62 | 41.23 | 41.23 | -0.64% | 14,016 |
| Feb 19, 2026 | 41.07 | 41.70 | 40.96 | 41.49 | 41.49 | -0.25% | 7,944 |
| Feb 18, 2026 | 40.89 | 42.23 | 40.68 | 41.60 | 41.60 | 1.85% | 12,103 |
| Feb 17, 2026 | 40.60 | 41.14 | 39.54 | 40.84 | 40.84 | -1.25% | 10,228 |
| Feb 13, 2026 | 41.35 | 42.41 | 40.02 | 41.36 | 41.36 | 0.34% | 11,095 |
| Feb 12, 2026 | 44.01 | 44.37 | 40.80 | 41.22 | 41.22 | -4.63% | 13,559 |
| Feb 11, 2026 | 45.22 | 45.55 | 43.18 | 43.22 | 43.22 | -2.92% | 22,505 |
| Feb 10, 2026 | 45.96 | 45.96 | 44.52 | 44.52 | 44.52 | -1.48% | 6,905 |
| Feb 9, 2026 | 42.97 | 45.51 | 42.78 | 45.19 | 45.19 | 4.03% | 17,733 |
| Feb 6, 2026 | 41.50 | 43.60 | 41.36 | 43.44 | 43.44 | 6.57% | 12,808 |
| Feb 5, 2026 | 42.26 | 42.34 | 40.50 | 40.76 | 40.76 | -5.62% | 9,200 |
| Feb 4, 2026 | 44.22 | 44.69 | 41.88 | 43.19 | 43.19 | -5.86% | 14,670 |
| Feb 3, 2026 | 47.83 | 47.83 | 44.57 | 45.88 | 45.88 | -4.45% | 17,356 |
| Feb 2, 2026 | 47.14 | 48.85 | 47.14 | 48.01 | 48.01 | -0.95% | 5,553 |
| Jan 30, 2026 | 50.47 | 50.47 | 47.41 | 48.47 | 48.47 | -3.06% | 15,002 |
| Jan 29, 2026 | 51.02 | 51.02 | 47.65 | 50.00 | 50.00 | -2.00% | 24,126 |
| Jan 28, 2026 | 52.00 | 52.00 | 50.70 | 51.02 | 51.02 | 0.74% | 16,341 |
| Jan 27, 2026 | 50.60 | 50.83 | 50.42 | 50.65 | 50.65 | 1.43% | 8,934 |
| Jan 26, 2026 | 49.86 | 50.45 | 47.50 | 49.93 | 49.93 | 0.91% | 11,927 |
| Jan 23, 2026 | 49.51 | 50.24 | 49.30 | 49.48 | 49.48 | -1.60% | 11,417 |
| Jan 22, 2026 | 50.27 | 50.67 | 49.71 | 50.29 | 50.29 | 3.43% | 18,680 |
| Jan 21, 2026 | 48.00 | 48.96 | 47.12 | 48.62 | 48.62 | 2.65% | 13,639 |
| Jan 20, 2026 | 48.09 | 49.12 | 47.36 | 47.37 | 47.37 | -6.04% | 33,591 |
| Jan 16, 2026 | 50.67 | 50.84 | 50.16 | 50.41 | 50.41 | 0.22% | 6,159 |
| Jan 15, 2026 | 51.40 | 51.72 | 50.30 | 50.30 | 50.30 | -0.13% | 12,501 |
| Jan 14, 2026 | 50.19 | 50.56 | 49.50 | 50.36 | 50.36 | -2.17% | 6,942 |
| Jan 13, 2026 | 52.35 | 52.42 | 51.14 | 51.48 | 51.48 | -0.66% | 9,229 |
| Jan 12, 2026 | 51.10 | 52.22 | 51.08 | 51.82 | 51.82 | 0.80% | 8,864 |
| Jan 9, 2026 | 50.60 | 51.61 | 50.50 | 51.41 | 51.41 | 2.04% | 11,017 |
| Jan 8, 2026 | 51.42 | 51.42 | 50.06 | 50.38 | 50.38 | -2.48% | 11,337 |
| Jan 7, 2026 | 49.36 | 52.47 | 49.36 | 51.66 | 51.66 | 0.17% | 12,738 |