Direxion Daily AI and Big Data Bull 2X Shares (AIBU)
NYSEARCA: AIBU · Real-Time Price · USD
31.56
+0.38 (1.21%)
Oct 25, 2024, 3:32 PM EDT - Market closed
AIBU Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 31.30 | 31.33 | 30.87 | 31.18 | 31.18 | 0.43% | 4,835 |
Oct 23, 2024 | 31.86 | 31.86 | 30.73 | 31.05 | 31.05 | -3.39% | 5,089 |
Oct 22, 2024 | 32.00 | 32.14 | 31.88 | 32.14 | 32.14 | 0.14% | 6,366 |
Oct 21, 2024 | 31.72 | 32.09 | 31.59 | 32.09 | 32.09 | 0.52% | 7,175 |
Oct 18, 2024 | 31.93 | 32.14 | 31.88 | 31.92 | 31.92 | 0.41% | 14,550 |
Oct 17, 2024 | 32.19 | 32.31 | 31.79 | 31.79 | 31.79 | 0.57% | 5,936 |
Oct 16, 2024 | 31.14 | 31.62 | 31.14 | 31.62 | 31.62 | -0.24% | 5,698 |
Oct 15, 2024 | 32.91 | 32.91 | 31.38 | 31.69 | 31.69 | -3.12% | 11,270 |
Oct 14, 2024 | 32.91 | 33.07 | 32.71 | 32.71 | 32.71 | 0.94% | 15,325 |
Oct 11, 2024 | 31.99 | 32.45 | 31.99 | 32.40 | 32.40 | 0.70% | 15,761 |
Oct 10, 2024 | 32.20 | 32.40 | 31.95 | 32.18 | 32.18 | -0.41% | 3,688 |
Oct 9, 2024 | 31.59 | 32.39 | 31.42 | 32.31 | 32.31 | 2.00% | 7,288 |
Oct 8, 2024 | 30.79 | 31.68 | 30.79 | 31.68 | 31.68 | 4.29% | 3,689 |
Oct 7, 2024 | 30.85 | 30.97 | 30.35 | 30.38 | 30.38 | -2.08% | 7,356 |
Oct 4, 2024 | 30.79 | 31.02 | 30.41 | 31.02 | 31.02 | 3.33% | 3,251 |
Oct 3, 2024 | 29.54 | 30.02 | 29.54 | 30.02 | 30.02 | 1.14% | 1,900 |
Oct 2, 2024 | 29.55 | 29.82 | 29.55 | 29.68 | 29.68 | 1.12% | 1,639 |
Oct 1, 2024 | 30.35 | 30.35 | 29.30 | 29.35 | 29.35 | -3.27% | 1,953 |
Sep 30, 2024 | 29.86 | 30.35 | 29.56 | 30.35 | 30.35 | 0.71% | 5,232 |
Sep 27, 2024 | 30.57 | 30.57 | 30.04 | 30.13 | 30.13 | -1.34% | 6,221 |
Sep 26, 2024 | 31.07 | 31.07 | 30.32 | 30.54 | 30.54 | 1.66% | 8,059 |
Sep 25, 2024 | 29.93 | 30.27 | 29.93 | 30.04 | 30.04 | 0.52% | 4,259 |
Sep 24, 2024 | 29.29 | 29.92 | 29.16 | 29.89 | 29.89 | 0.55% | 3,554 |
Sep 23, 2024 | 29.84 | 29.84 | 29.55 | 29.72 | 29.70 | 0.28% | 7,947 |
Sep 20, 2024 | 29.28 | 29.64 | 29.00 | 29.64 | 29.62 | 0.88% | 11,427 |
Sep 19, 2024 | 29.19 | 29.64 | 29.10 | 29.38 | 29.36 | 5.27% | 12,225 |
Sep 18, 2024 | 28.15 | 28.30 | 27.91 | 27.91 | 27.89 | -0.65% | 6,017 |
Sep 17, 2024 | 28.55 | 28.69 | 27.99 | 28.09 | 28.07 | -0.63% | 3,293 |
Sep 16, 2024 | 28.01 | 28.27 | 28.01 | 28.27 | 28.25 | 0.99% | 2,631 |
Sep 13, 2024 | 28.03 | 28.15 | 27.87 | 27.99 | 27.97 | 1.27% | 4,667 |
Sep 12, 2024 | 27.04 | 27.70 | 27.03 | 27.64 | 27.62 | 2.70% | 4,265 |
Sep 11, 2024 | 25.66 | 26.91 | 24.89 | 26.91 | 26.89 | 5.49% | 5,860 |
Sep 10, 2024 | 25.25 | 25.51 | 24.99 | 25.51 | 25.49 | 3.27% | 2,735 |
Sep 9, 2024 | 24.52 | 24.71 | 24.51 | 24.71 | 24.69 | 3.25% | 1,606 |
Sep 6, 2024 | 25.07 | 25.07 | 23.86 | 23.93 | 23.91 | -5.11% | 4,330 |
Sep 5, 2024 | 25.59 | 25.59 | 25.18 | 25.22 | 25.20 | 0.12% | 4,068 |
Sep 4, 2024 | 25.09 | 25.59 | 25.09 | 25.19 | 25.17 | 0.29% | 1,260 |
Sep 3, 2024 | 26.80 | 26.80 | 25.12 | 25.12 | 25.10 | -7.81% | 7,012 |
Aug 30, 2024 | 27.03 | 27.25 | 26.56 | 27.25 | 27.22 | 2.93% | 3,008 |
Aug 29, 2024 | 26.69 | 27.35 | 26.41 | 26.47 | 26.45 | 0.34% | 8,145 |
Aug 28, 2024 | 27.64 | 27.64 | 26.21 | 26.38 | 26.36 | -2.69% | 4,667 |
Aug 27, 2024 | 26.98 | 27.24 | 26.98 | 27.11 | 27.09 | 0.13% | 2,058 |
Aug 26, 2024 | 27.73 | 27.73 | 26.85 | 27.08 | 27.05 | -2.22% | 6,647 |
Aug 23, 2024 | 27.65 | 27.99 | 27.17 | 27.69 | 27.67 | 1.99% | 10,351 |
Aug 22, 2024 | 28.45 | 28.45 | 27.06 | 27.15 | 27.13 | -4.24% | 5,487 |
Aug 21, 2024 | 28.21 | 28.47 | 28.10 | 28.35 | 28.33 | 1.16% | 3,727 |
Aug 20, 2024 | 28.08 | 28.39 | 27.86 | 28.03 | 28.01 | -0.23% | 17,308 |
Aug 19, 2024 | 27.55 | 28.09 | 27.40 | 28.09 | 28.07 | 2.38% | 8,815 |
Aug 16, 2024 | 27.14 | 27.59 | 27.14 | 27.44 | 27.42 | 0.41% | 9,048 |
Aug 15, 2024 | 26.85 | 27.37 | 26.85 | 27.33 | 27.31 | 4.14% | 6,737 |
Aug 14, 2024 | 26.32 | 26.32 | 25.80 | 26.24 | 26.22 | 0.32% | 12,352 |
Aug 13, 2024 | 25.38 | 26.16 | 25.38 | 26.16 | 26.14 | 5.43% | 23,477 |
Aug 12, 2024 | 25.13 | 25.20 | 24.81 | 24.81 | 24.79 | -0.43% | 10,957 |
Aug 9, 2024 | 24.64 | 24.92 | 24.44 | 24.92 | 24.90 | 1.84% | 3,332 |
Aug 8, 2024 | 23.32 | 24.47 | 23.32 | 24.47 | 24.45 | 7.84% | 12,982 |
Aug 7, 2024 | 24.41 | 24.42 | 22.69 | 22.69 | 22.67 | -2.49% | 5,885 |
Aug 6, 2024 | 23.23 | 24.01 | 23.03 | 23.27 | 23.25 | 3.17% | 5,905 |
Aug 5, 2024 | 21.87 | 23.24 | 21.00 | 22.56 | 22.54 | -7.18% | 14,856 |
Aug 2, 2024 | 24.24 | 24.46 | 23.33 | 24.30 | 24.28 | -7.78% | 12,093 |
Aug 1, 2024 | 28.51 | 28.52 | 25.84 | 26.35 | 26.33 | -4.25% | 14,319 |
Jul 31, 2024 | 27.29 | 27.86 | 27.19 | 27.52 | 27.50 | 5.08% | 14,662 |
Jul 30, 2024 | 27.11 | 27.11 | 25.89 | 26.19 | 26.17 | -2.98% | 13,043 |
Jul 29, 2024 | 27.27 | 27.34 | 26.99 | 26.99 | 26.97 | 0.44% | 4,232 |
Jul 26, 2024 | 26.88 | 27.26 | 26.67 | 26.88 | 26.85 | 1.33% | 11,364 |
Jul 25, 2024 | 26.97 | 27.65 | 25.90 | 26.52 | 26.50 | -1.77% | 12,864 |
Jul 24, 2024 | 28.59 | 28.62 | 26.99 | 27.00 | 26.98 | -8.35% | 18,301 |
Jul 23, 2024 | 29.40 | 29.84 | 29.40 | 29.46 | 29.44 | 0.07% | 4,119 |
Jul 22, 2024 | 28.78 | 29.58 | 28.78 | 29.44 | 29.42 | 3.84% | 14,577 |
Jul 19, 2024 | 28.89 | 29.03 | 28.30 | 28.35 | 28.33 | -1.89% | 7,998 |
Jul 18, 2024 | 29.80 | 29.80 | 28.64 | 28.90 | 28.87 | -1.17% | 5,980 |
Jul 17, 2024 | 30.16 | 30.31 | 29.22 | 29.24 | 29.22 | -6.05% | 35,111 |
Jul 16, 2024 | 31.35 | 31.36 | 30.82 | 31.12 | 31.10 | 0.35% | 11,636 |
Jul 15, 2024 | 31.38 | 31.73 | 30.83 | 31.02 | 30.99 | 0.06% | 14,496 |
Jul 12, 2024 | 30.56 | 31.54 | 30.54 | 31.00 | 30.97 | 1.23% | 21,348 |
Jul 11, 2024 | 32.02 | 32.02 | 30.34 | 30.62 | 30.60 | -3.67% | 34,929 |
Jul 10, 2024 | 31.26 | 31.79 | 31.07 | 31.79 | 31.76 | 3.15% | 20,152 |
Jul 9, 2024 | 31.27 | 31.42 | 30.72 | 30.82 | 30.79 | -0.50% | 34,596 |
Jul 8, 2024 | 31.12 | 31.12 | 30.78 | 30.97 | 30.95 | 0.88% | 26,246 |
Jul 5, 2024 | 30.05 | 30.74 | 30.05 | 30.70 | 30.68 | 2.74% | 28,841 |
Jul 3, 2024 | 29.69 | 29.99 | 29.37 | 29.88 | 29.86 | 1.74% | 13,859 |
Jul 2, 2024 | 28.79 | 29.37 | 28.70 | 29.37 | 29.35 | 1.51% | 10,329 |
Jul 1, 2024 | 28.84 | 28.93 | 27.95 | 28.93 | 28.91 | 1.38% | 8,204 |
Jun 28, 2024 | 28.97 | 29.40 | 28.50 | 28.54 | 28.52 | -0.44% | 20,371 |
Jun 27, 2024 | 28.48 | 28.85 | 28.48 | 28.67 | 28.64 | 1.40% | 6,035 |
Jun 26, 2024 | 28.01 | 28.27 | 28.01 | 28.27 | 28.25 | 0.75% | 6,140 |
Jun 25, 2024 | 27.68 | 28.13 | 27.52 | 28.06 | 28.04 | 2.16% | 10,709 |
Jun 24, 2024 | 27.89 | 27.99 | 27.36 | 27.47 | 27.43 | -1.77% | 6,374 |
Jun 21, 2024 | 28.71 | 28.71 | 27.77 | 27.96 | 27.92 | -0.39% | 20,718 |
Jun 20, 2024 | 28.68 | 28.78 | 27.91 | 28.07 | 28.03 | -0.51% | 19,907 |
Jun 18, 2024 | 28.17 | 28.22 | 27.86 | 28.21 | 28.18 | 1.12% | 21,990 |
Jun 17, 2024 | 27.47 | 28.20 | 27.28 | 27.90 | 27.86 | 1.71% | 13,031 |
Jun 14, 2024 | 27.25 | 27.43 | 27.25 | 27.43 | 27.39 | 0.07% | 12,396 |
Jun 13, 2024 | 27.61 | 27.66 | 27.26 | 27.41 | 27.37 | -0.83% | 13,888 |
Jun 12, 2024 | 27.49 | 27.70 | 27.32 | 27.64 | 27.60 | 3.13% | 15,806 |
Jun 11, 2024 | 26.41 | 26.80 | 26.41 | 26.80 | 26.76 | 1.92% | 9,895 |
Jun 10, 2024 | 26.11 | 26.33 | 26.03 | 26.30 | 26.26 | 0.33% | 4,396 |
Jun 7, 2024 | 26.05 | 26.41 | 26.05 | 26.21 | 26.17 | -0.47% | 1,766 |
Jun 6, 2024 | 26.45 | 26.52 | 26.26 | 26.33 | 26.30 | -0.05% | 8,795 |
Jun 5, 2024 | 25.76 | 26.35 | 25.74 | 26.35 | 26.31 | 4.61% | 6,006 |
Jun 4, 2024 | 24.98 | 25.33 | 24.93 | 25.19 | 25.15 | 0.68% | 6,876 |