Direxion Daily AI and Big Data Bull 2X Shares (AIBU)
NYSEARCA: AIBU · Real-Time Price · USD
27.33
-1.98 (-6.76%)
At close: Mar 28, 2025, 3:59 PM
26.63
-0.70 (-2.55%)
After-hours: Mar 28, 2025, 7:59 PM EDT
AIBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 28.88 | 28.88 | 27.15 | 27.33 | 27.33 | -6.76% | 9,495 |
| Mar 27, 2025 | 29.48 | 29.77 | 29.21 | 29.31 | 29.31 | -2.58% | 8,353 |
| Mar 26, 2025 | 31.35 | 31.40 | 29.88 | 30.09 | 30.09 | -6.40% | 14,153 |
| Mar 25, 2025 | 32.21 | 32.27 | 31.86 | 32.14 | 32.14 | 0.44% | 8,060 |
| Mar 24, 2025 | 31.37 | 32.01 | 31.37 | 32.00 | 31.98 | 5.66% | 21,649 |
| Mar 21, 2025 | 28.89 | 30.34 | 28.89 | 30.29 | 30.27 | 1.76% | 10,672 |
| Mar 20, 2025 | 29.77 | 30.46 | 29.71 | 29.76 | 29.75 | -0.97% | 1,839 |
| Mar 19, 2025 | 29.50 | 30.54 | 29.50 | 30.06 | 30.04 | 2.17% | 5,115 |
| Mar 18, 2025 | 29.57 | 29.76 | 29.20 | 29.42 | 29.40 | -4.46% | 12,350 |
| Mar 17, 2025 | 30.50 | 31.23 | 30.33 | 30.79 | 30.78 | 1.50% | 9,641 |
| Mar 14, 2025 | 29.32 | 30.34 | 29.32 | 30.34 | 30.32 | 6.74% | 13,606 |
| Mar 13, 2025 | 28.91 | 28.91 | 28.42 | 28.42 | 28.41 | -4.31% | 2,812 |
| Mar 12, 2025 | 29.93 | 30.07 | 28.86 | 29.70 | 29.68 | 4.85% | 9,769 |
| Mar 11, 2025 | 27.80 | 28.88 | 27.68 | 28.33 | 28.31 | 0.23% | 6,179 |
| Mar 10, 2025 | 29.54 | 29.54 | 27.34 | 28.26 | 28.25 | -8.78% | 20,463 |
| Mar 7, 2025 | 29.80 | 31.02 | 28.98 | 30.98 | 30.96 | 2.58% | 22,025 |
| Mar 6, 2025 | 31.19 | 32.09 | 29.81 | 30.20 | 30.18 | -7.55% | 25,463 |
| Mar 5, 2025 | 31.80 | 32.76 | 31.22 | 32.67 | 32.65 | 3.23% | 17,789 |
| Mar 4, 2025 | 30.71 | 32.70 | 29.92 | 31.64 | 31.63 | 0.02% | 36,278 |
| Mar 3, 2025 | 34.87 | 34.87 | 31.32 | 31.64 | 31.62 | -6.73% | 28,677 |
| Feb 28, 2025 | 32.87 | 33.95 | 32.12 | 33.92 | 33.90 | 1.96% | 16,951 |
| Feb 27, 2025 | 36.81 | 36.81 | 33.16 | 33.27 | 33.25 | -7.23% | 28,038 |
| Feb 26, 2025 | 36.12 | 36.89 | 35.53 | 35.86 | 35.84 | 3.40% | 11,181 |
| Feb 25, 2025 | 36.04 | 36.04 | 34.23 | 34.68 | 34.66 | -4.93% | 37,272 |
| Feb 24, 2025 | 38.39 | 38.39 | 36.02 | 36.48 | 36.46 | -5.21% | 32,702 |
| Feb 21, 2025 | 41.31 | 41.31 | 38.47 | 38.48 | 38.46 | -6.27% | 33,155 |
| Feb 20, 2025 | 41.01 | 41.29 | 39.36 | 41.05 | 41.03 | -1.94% | 18,875 |
| Feb 19, 2025 | 42.52 | 42.96 | 41.48 | 41.87 | 41.84 | -2.18% | 52,856 |
| Feb 18, 2025 | 42.22 | 42.87 | 41.88 | 42.80 | 42.78 | 3.54% | 17,684 |
| Feb 14, 2025 | 41.10 | 41.34 | 40.75 | 41.34 | 41.32 | 0.53% | 18,022 |
| Feb 13, 2025 | 40.03 | 41.12 | 40.03 | 41.12 | 41.10 | 3.42% | 39,720 |
| Feb 12, 2025 | 38.88 | 39.76 | 38.78 | 39.76 | 39.74 | 0.56% | 9,599 |
| Feb 11, 2025 | 39.64 | 40.28 | 39.24 | 39.54 | 39.52 | -1.10% | 12,068 |
| Feb 10, 2025 | 39.17 | 40.05 | 39.11 | 39.98 | 39.95 | 4.06% | 19,370 |
| Feb 7, 2025 | 39.55 | 39.92 | 38.42 | 38.42 | 38.39 | -1.78% | 9,566 |
| Feb 6, 2025 | 38.82 | 39.27 | 38.56 | 39.11 | 39.09 | 1.30% | 25,704 |
| Feb 5, 2025 | 38.04 | 38.65 | 37.85 | 38.61 | 38.59 | 0.03% | 14,137 |
| Feb 4, 2025 | 37.90 | 38.60 | 37.90 | 38.60 | 38.58 | 5.75% | 18,233 |
| Feb 3, 2025 | 35.33 | 36.88 | 35.15 | 36.50 | 36.48 | -1.81% | 8,089 |
| Jan 31, 2025 | 38.14 | 38.48 | 36.87 | 37.17 | 37.15 | 0.95% | 25,616 |
| Jan 30, 2025 | 36.79 | 37.30 | 36.48 | 36.82 | 36.80 | 0.32% | 7,445 |
| Jan 29, 2025 | 37.13 | 37.13 | 36.05 | 36.70 | 36.68 | -0.81% | 17,879 |
| Jan 28, 2025 | 35.76 | 37.39 | 34.96 | 37.00 | 36.98 | 5.47% | 26,126 |
| Jan 27, 2025 | 34.94 | 36.39 | 34.12 | 35.08 | 35.06 | -9.22% | 38,502 |
| Jan 24, 2025 | 39.37 | 39.47 | 38.37 | 38.65 | 38.62 | -0.88% | 18,576 |
| Jan 23, 2025 | 38.32 | 38.99 | 38.07 | 38.99 | 38.97 | 0.59% | 23,468 |
| Jan 22, 2025 | 38.11 | 38.96 | 38.00 | 38.76 | 38.74 | 4.62% | 42,332 |
| Jan 21, 2025 | 36.91 | 37.39 | 36.24 | 37.05 | 37.03 | 2.49% | 42,978 |
| Jan 17, 2025 | 36.32 | 36.46 | 35.71 | 36.15 | 36.13 | 3.79% | 26,929 |
| Jan 16, 2025 | 35.50 | 35.74 | 34.83 | 34.83 | 34.81 | -1.22% | 11,517 |