Direxion Daily AI and Big Data Bull 2X Shares (AIBU)
NYSEARCA: AIBU · Real-Time Price · USD
56.68
-0.51 (-0.89%)
At close: Oct 7, 2025, 4:00 PM EDT
58.71
+2.03 (3.58%)
Pre-market: Oct 8, 2025, 8:46 AM EDT
AIBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2025 | 57.74 | 58.11 | 55.52 | 56.68 | 56.68 | -0.89% | 40,042 |
| Oct 6, 2025 | 57.46 | 57.83 | 56.87 | 57.19 | 57.19 | 4.30% | 41,993 |
| Oct 3, 2025 | 56.43 | 56.43 | 54.52 | 54.83 | 54.83 | -1.72% | 42,099 |
| Oct 2, 2025 | 55.80 | 56.11 | 54.89 | 55.79 | 55.79 | 1.65% | 38,690 |
| Oct 1, 2025 | 52.90 | 54.89 | 52.90 | 54.89 | 54.89 | 2.19% | 31,234 |
| Sep 30, 2025 | 53.83 | 53.83 | 52.72 | 53.71 | 53.71 | -0.02% | 17,785 |
| Sep 29, 2025 | 53.97 | 54.41 | 53.39 | 53.72 | 53.72 | 0.22% | 17,793 |
| Sep 26, 2025 | 53.71 | 53.84 | 52.85 | 53.60 | 53.60 | 0.28% | 17,200 |
| Sep 25, 2025 | 52.17 | 53.68 | 51.33 | 53.45 | 53.45 | -0.24% | 11,017 |
| Sep 24, 2025 | 54.34 | 54.34 | 52.84 | 53.58 | 53.58 | 0.06% | 37,500 |
| Sep 23, 2025 | 55.08 | 55.19 | 53.33 | 53.55 | 53.55 | -2.48% | 39,187 |
| Sep 22, 2025 | 54.64 | 55.15 | 54.30 | 54.91 | 54.91 | 0.57% | 27,250 |
| Sep 19, 2025 | 54.00 | 54.63 | 53.70 | 54.60 | 54.60 | 2.21% | 35,484 |
| Sep 18, 2025 | 53.36 | 53.73 | 52.89 | 53.42 | 53.42 | 3.64% | 38,261 |
| Sep 17, 2025 | 52.00 | 52.00 | 49.92 | 51.54 | 51.54 | -0.52% | 19,392 |
| Sep 16, 2025 | 52.70 | 52.70 | 51.75 | 51.81 | 51.81 | -1.26% | 16,897 |
| Sep 15, 2025 | 51.25 | 52.47 | 51.25 | 52.47 | 52.47 | 3.12% | 21,651 |
| Sep 12, 2025 | 51.61 | 51.61 | 50.77 | 50.88 | 50.88 | -0.39% | 24,977 |
| Sep 11, 2025 | 52.14 | 52.20 | 51.08 | 51.08 | 51.08 | -1.12% | 27,333 |
| Sep 10, 2025 | 51.83 | 52.64 | 51.27 | 51.66 | 51.66 | 4.66% | 45,754 |
| Sep 9, 2025 | 49.06 | 49.47 | 48.50 | 49.35 | 49.35 | 1.23% | 27,799 |
| Sep 8, 2025 | 48.44 | 49.27 | 48.44 | 48.75 | 48.75 | 2.03% | 34,281 |
| Sep 5, 2025 | 48.59 | 48.68 | 46.88 | 47.78 | 47.78 | 1.00% | 23,963 |
| Sep 4, 2025 | 46.77 | 47.31 | 46.06 | 47.31 | 47.31 | 1.30% | 13,959 |
| Sep 3, 2025 | 46.99 | 46.99 | 46.24 | 46.70 | 46.70 | 1.61% | 12,490 |
| Sep 2, 2025 | 44.96 | 45.96 | 44.88 | 45.96 | 45.96 | -1.16% | 20,312 |
| Aug 29, 2025 | 47.76 | 47.76 | 46.36 | 46.50 | 46.50 | -3.81% | 23,441 |
| Aug 28, 2025 | 47.00 | 48.54 | 47.00 | 48.34 | 48.34 | 3.95% | 21,924 |
| Aug 27, 2025 | 46.05 | 46.62 | 46.04 | 46.50 | 46.50 | 1.16% | 15,279 |
| Aug 26, 2025 | 45.75 | 45.97 | 45.40 | 45.97 | 45.97 | 0.50% | 8,623 |
| Aug 25, 2025 | 46.12 | 46.41 | 45.43 | 45.74 | 45.74 | -0.93% | 14,504 |
| Aug 22, 2025 | 44.51 | 46.50 | 44.51 | 46.17 | 46.17 | 4.30% | 34,930 |
| Aug 21, 2025 | 44.34 | 44.34 | 43.94 | 44.27 | 44.27 | -0.63% | 2,984 |
| Aug 20, 2025 | 45.10 | 45.10 | 42.81 | 44.55 | 44.55 | -2.58% | 31,984 |
| Aug 19, 2025 | 47.75 | 47.75 | 45.47 | 45.73 | 45.73 | -4.65% | 22,602 |
| Aug 18, 2025 | 47.45 | 47.96 | 47.30 | 47.96 | 47.96 | -0.11% | 13,095 |
| Aug 15, 2025 | 48.26 | 48.27 | 47.56 | 48.01 | 48.01 | 0.21% | 26,494 |
| Aug 14, 2025 | 47.50 | 47.95 | 47.10 | 47.91 | 47.91 | -0.27% | 14,386 |
| Aug 13, 2025 | 48.36 | 48.36 | 47.43 | 48.04 | 48.04 | 1.19% | 29,235 |
| Aug 12, 2025 | 46.66 | 47.69 | 45.95 | 47.48 | 47.48 | 2.78% | 37,999 |
| Aug 11, 2025 | 46.53 | 47.23 | 46.00 | 46.19 | 46.19 | -0.52% | 31,570 |
| Aug 8, 2025 | 46.93 | 47.14 | 46.24 | 46.43 | 46.43 | 0.41% | 77,676 |
| Aug 7, 2025 | 47.38 | 47.81 | 45.78 | 46.24 | 46.24 | -0.11% | 49,918 |
| Aug 6, 2025 | 45.40 | 46.61 | 45.39 | 46.29 | 46.29 | 1.87% | 26,121 |
| Aug 5, 2025 | 46.28 | 46.71 | 45.27 | 45.44 | 45.44 | 0.11% | 44,521 |
| Aug 4, 2025 | 44.80 | 45.77 | 44.71 | 45.39 | 45.39 | 4.68% | 41,896 |
| Aug 1, 2025 | 45.01 | 45.08 | 43.23 | 43.36 | 43.36 | -7.98% | 90,281 |
| Jul 31, 2025 | 48.94 | 48.94 | 46.80 | 47.12 | 47.12 | 0.71% | 93,839 |
| Jul 30, 2025 | 46.69 | 47.01 | 46.06 | 46.79 | 46.79 | 0.49% | 45,651 |
| Jul 29, 2025 | 47.27 | 47.57 | 46.17 | 46.56 | 46.56 | -0.30% | 63,524 |