Skip to main content
Direxion Daily AI and Big Data Bull 2X Shares (AIBU)
NYSEARCA: AIBU · Real-Time Price · USD
33.95
-0.05 (-0.15%)
Nov 20, 2024, 3:47 PM EST - Market closed

AIBU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202434.2534.2533.3133.9533.95-0.14%3,624
Nov 19, 202432.7834.0032.7834.0034.002.38%4,109
Nov 18, 202433.3333.3832.9333.2133.210.05%8,343
Nov 15, 202433.8233.8232.9533.1933.19-4.17%6,650
Nov 14, 202434.8834.9734.5034.6434.64-1.84%4,799
Nov 13, 202435.4435.8835.1835.2935.290.26%7,669
Nov 12, 202435.2735.3635.0135.2035.20-0.36%12,789
Nov 11, 202435.5735.5735.1735.3335.33-0.25%29,181
Nov 8, 202435.3735.4335.2535.4235.42-0.47%14,703
Nov 7, 202434.4535.6334.4535.5835.584.49%26,238
Nov 6, 202433.3234.0933.0834.0634.066.72%11,624
Nov 5, 202431.4331.9131.4331.9131.915.07%3,876
Nov 4, 202430.6030.8230.3730.3730.37-1.09%5,018
Nov 1, 202430.2831.0930.2430.7030.702.24%4,441
Oct 31, 202430.3230.3229.9530.0330.03-5.71%4,447
Oct 30, 202432.5332.5731.8531.8531.85-2.38%7,366
Oct 29, 202432.2232.8132.1032.6332.633.05%7,529
Oct 28, 202432.3432.3431.6631.6631.660.33%5,230
Oct 25, 202432.1532.1531.5631.5631.561.21%3,443
Oct 24, 202431.3031.3330.8731.1831.180.43%4,835
Oct 23, 202431.8631.8630.7331.0531.05-3.39%5,089
Oct 22, 202432.0032.1431.8832.1432.140.14%6,366
Oct 21, 202431.7232.0931.5932.0932.090.52%7,175
Oct 18, 202431.9332.1431.8831.9231.920.41%14,550
Oct 17, 202432.1932.3131.7931.7931.790.57%5,936
Oct 16, 202431.1431.6231.1431.6231.62-0.24%5,698
Oct 15, 202432.9132.9131.3831.6931.69-3.12%11,270
Oct 14, 202432.9133.0732.7132.7132.710.94%15,325
Oct 11, 202431.9932.4531.9932.4032.400.70%15,761
Oct 10, 202432.2032.4031.9532.1832.18-0.41%3,688
Oct 9, 202431.5932.3931.4232.3132.312.00%7,288
Oct 8, 202430.7931.6830.7931.6831.684.29%3,689
Oct 7, 202430.8530.9730.3530.3830.38-2.08%7,356
Oct 4, 202430.7931.0230.4131.0231.023.33%3,251
Oct 3, 202429.5430.0229.5430.0230.021.14%1,900
Oct 2, 202429.5529.8229.5529.6829.681.12%1,639
Oct 1, 202430.3530.3529.3029.3529.35-3.27%1,953
Sep 30, 202429.8630.3529.5630.3530.350.71%5,232
Sep 27, 202430.5730.5730.0430.1330.13-1.34%6,221
Sep 26, 202431.0731.0730.3230.5430.541.66%8,059
Sep 25, 202429.9330.2729.9330.0430.040.52%4,259
Sep 24, 202429.2929.9229.1629.8929.890.55%3,554
Sep 23, 202429.8429.8429.5529.7229.700.28%7,947
Sep 20, 202429.2829.6429.0029.6429.620.88%11,427
Sep 19, 202429.1929.6429.1029.3829.365.27%12,225
Sep 18, 202428.1528.3027.9127.9127.89-0.65%6,017
Sep 17, 202428.5528.6927.9928.0928.07-0.63%3,293
Sep 16, 202428.0128.2728.0128.2728.250.99%2,631
Sep 13, 202428.0328.1527.8727.9927.971.27%4,667
Sep 12, 202427.0427.7027.0327.6427.622.70%4,265
Sep 11, 202425.6626.9124.8926.9126.895.49%5,860
Sep 10, 202425.2525.5124.9925.5125.493.27%2,735
Sep 9, 202424.5224.7124.5124.7124.693.25%1,606
Sep 6, 202425.0725.0723.8623.9323.91-5.11%4,330
Sep 5, 202425.5925.5925.1825.2225.200.12%4,068
Sep 4, 202425.0925.5925.0925.1925.170.29%1,260
Sep 3, 202426.8026.8025.1225.1225.10-7.81%7,012
Aug 30, 202427.0327.2526.5627.2527.222.93%3,008
Aug 29, 202426.6927.3526.4126.4726.450.34%8,145
Aug 28, 202427.6427.6426.2126.3826.36-2.69%4,667
Aug 27, 202426.9827.2426.9827.1127.090.13%2,058
Aug 26, 202427.7327.7326.8527.0827.05-2.22%6,647
Aug 23, 202427.6527.9927.1727.6927.671.99%10,351
Aug 22, 202428.4528.4527.0627.1527.13-4.24%5,487
Aug 21, 202428.2128.4728.1028.3528.331.16%3,727
Aug 20, 202428.0828.3927.8628.0328.01-0.23%17,308
Aug 19, 202427.5528.0927.4028.0928.072.38%8,815
Aug 16, 202427.1427.5927.1427.4427.420.41%9,048
Aug 15, 202426.8527.3726.8527.3327.314.14%6,737
Aug 14, 202426.3226.3225.8026.2426.220.32%12,352
Aug 13, 202425.3826.1625.3826.1626.145.43%23,477
Aug 12, 202425.1325.2024.8124.8124.79-0.43%10,957
Aug 9, 202424.6424.9224.4424.9224.901.84%3,332
Aug 8, 202423.3224.4723.3224.4724.457.84%12,982
Aug 7, 202424.4124.4222.6922.6922.67-2.49%5,885
Aug 6, 202423.2324.0123.0323.2723.253.17%5,905
Aug 5, 202421.8723.2421.0022.5622.54-7.18%14,856
Aug 2, 202424.2424.4623.3324.3024.28-7.78%12,093
Aug 1, 202428.5128.5225.8426.3526.33-4.25%14,319
Jul 31, 202427.2927.8627.1927.5227.505.08%14,662
Jul 30, 202427.1127.1125.8926.1926.17-2.98%13,043
Jul 29, 202427.2727.3426.9926.9926.970.44%4,232
Jul 26, 202426.8827.2626.6726.8826.851.33%11,364
Jul 25, 202426.9727.6525.9026.5226.50-1.77%12,864
Jul 24, 202428.5928.6226.9927.0026.98-8.35%18,301
Jul 23, 202429.4029.8429.4029.4629.440.07%4,119
Jul 22, 202428.7829.5828.7829.4429.423.84%14,577
Jul 19, 202428.8929.0328.3028.3528.33-1.89%7,998
Jul 18, 202429.8029.8028.6428.9028.87-1.17%5,980
Jul 17, 202430.1630.3129.2229.2429.22-6.05%35,111
Jul 16, 202431.3531.3630.8231.1231.100.35%11,636
Jul 15, 202431.3831.7330.8331.0230.990.06%14,496
Jul 12, 202430.5631.5430.5431.0030.971.23%21,348
Jul 11, 202432.0232.0230.3430.6230.60-3.67%34,929
Jul 10, 202431.2631.7931.0731.7931.763.15%20,152
Jul 9, 202431.2731.4230.7230.8230.79-0.50%34,596
Jul 8, 202431.1231.1230.7830.9730.950.88%26,246
Jul 5, 202430.0530.7430.0530.7030.682.74%28,841
Jul 3, 202429.6929.9929.3729.8829.861.74%13,859
Jul 2, 202428.7929.3728.7029.3729.351.51%10,329