Skip to main content
Direxion Daily AI and Big Data Bear 2X Shares (AIBD)
NYSEARCA: AIBD · Real-Time Price · USD
9.24
+0.26 (2.90%)
Mar 6, 2026, 4:00 PM EST - Market closed

AIBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.219.278.989.249.242.92%59,723
Mar 5, 20269.119.198.858.988.98-0.80%34,269
Mar 4, 20269.269.348.989.059.05-4.54%62,013
Mar 3, 20269.839.899.339.489.482.71%69,384
Mar 2, 20269.829.849.239.239.23-0.75%46,315
Feb 27, 20269.419.559.309.309.302.31%83,421
Feb 26, 20268.859.218.849.099.093.89%59,707
Feb 25, 20268.978.998.758.758.75-4.27%46,108
Feb 24, 20269.509.579.089.149.14-4.29%44,992
Feb 23, 20269.209.609.179.559.555.51%67,237
Feb 20, 20269.159.158.909.059.050.47%24,731
Feb 19, 20269.099.138.939.019.010.43%23,768
Feb 18, 20269.159.198.848.978.97-2.07%61,276
Feb 17, 20269.159.449.049.169.161.78%78,057
Feb 13, 20269.099.238.849.009.00-0.77%34,302
Feb 12, 20268.629.148.619.079.075.96%398,333
Feb 11, 20268.288.768.268.568.56-55,499
Feb 10, 20268.188.568.188.568.563.38%27,807
Feb 9, 20268.768.768.238.288.28-4.28%55,611
Feb 6, 20269.179.188.618.658.65-7.09%255,224
Feb 5, 20269.039.318.849.319.316.40%138,781
Feb 4, 20268.399.008.398.758.755.93%146,447
Feb 3, 20267.618.497.618.268.264.69%95,317
Feb 2, 20268.168.167.767.897.89-0.63%52,993
Jan 30, 20267.767.997.727.947.945.17%69,998
Jan 29, 20267.457.937.457.557.551.21%120,146
Jan 28, 20267.397.487.357.467.46-0.53%32,374
Jan 27, 20267.617.617.467.507.50-1.45%31,520
Jan 26, 20267.707.707.537.617.61-0.91%23,659
Jan 23, 20267.647.727.587.687.681.86%30,716
Jan 22, 20267.587.657.507.547.54-3.58%41,168
Jan 21, 20267.988.077.747.827.82-2.62%55,090
Jan 20, 20267.938.057.778.038.035.80%79,497
Jan 16, 20267.507.637.497.597.59-18,997
Jan 15, 20267.457.597.227.597.59-41,053
Jan 14, 20267.507.717.507.597.592.02%39,173
Jan 13, 20267.357.497.297.447.440.95%26,756
Jan 12, 20267.467.467.327.377.37-0.81%29,042
Jan 9, 20267.547.607.397.437.43-1.85%46,850
Jan 8, 20267.447.657.447.577.572.57%41,715
Jan 7, 20267.457.467.287.387.38-0.20%36,707
Jan 6, 20267.517.567.397.407.40-1.92%50,253
Jan 5, 20267.537.597.477.547.54-3.21%40,745
Jan 2, 20267.547.827.467.797.790.78%32,977
Dec 31, 20257.557.737.557.737.731.71%58,753
Dec 30, 20257.547.607.397.607.600.32%24,808
Dec 29, 20257.707.707.537.587.580.88%26,522
Dec 26, 20257.527.577.487.517.510.51%29,202
Dec 24, 20257.527.547.477.477.47-0.37%23,693
Dec 23, 20257.577.837.477.507.50-0.92%36,419
Dec 22, 20257.527.637.397.577.52-2.07%32,112
Dec 19, 20258.068.067.687.737.68-4.09%87,902
Dec 18, 20257.998.107.928.068.01-2.18%81,434
Dec 17, 20257.768.247.468.248.194.97%75,124
Dec 16, 20258.008.007.797.857.80-1.13%76,860
Dec 15, 20257.657.967.657.947.893.66%113,732
Dec 12, 20257.267.717.267.667.616.82%80,886
Dec 11, 20257.257.427.167.177.121.72%69,831
Dec 10, 20257.167.197.007.057.00-0.56%65,781
Dec 9, 20257.177.177.087.097.04-0.42%25,215
Dec 8, 20257.127.156.997.127.07-23,130
Dec 5, 20257.117.197.057.127.07-0.97%22,321
Dec 4, 20257.117.277.117.197.140.17%37,001
Dec 3, 20257.237.327.157.187.13-0.86%52,909
Dec 2, 20257.167.257.047.247.19-0.28%90,343
Dec 1, 20257.407.447.237.267.210.82%65,280
Nov 28, 20257.307.367.207.207.15-2.82%98,420
Nov 26, 20257.367.477.327.417.36-1.07%55,401
Nov 25, 20257.717.917.457.497.44-1.19%94,136
Nov 24, 20258.068.067.567.587.53-8.01%284,690
Nov 21, 20258.278.648.048.248.19-0.36%239,504
Nov 20, 20257.398.317.288.278.225.35%546,516
Nov 19, 20257.938.027.647.857.80-1.01%159,146
Nov 18, 20258.028.127.757.937.882.59%499,092
Nov 17, 20257.577.847.457.737.683.34%225,273
Nov 14, 20257.837.927.317.487.43-0.40%287,202
Nov 13, 20257.187.587.157.517.465.77%261,567
Nov 12, 20256.887.106.887.107.051.57%105,029
Nov 11, 20256.957.096.926.996.951.41%120,882
Nov 10, 20256.947.046.836.896.85-4.92%124,830
Nov 7, 20257.377.617.257.257.200.44%472,927
Nov 6, 20256.847.226.847.227.175.68%111,635
Nov 5, 20256.916.936.736.836.79-0.29%98,857
Nov 4, 20256.736.866.586.856.816.53%160,733
Nov 3, 20256.296.486.296.436.390.47%45,758
Oct 31, 20256.246.506.246.406.36-1.84%24,955
Oct 30, 20256.346.526.286.526.484.65%34,028
Oct 29, 20256.246.386.196.236.19-0.80%60,480
Oct 28, 20256.396.396.286.286.24-3.53%58,290
Oct 27, 20256.556.556.446.516.47-3.36%39,137
Oct 24, 20256.826.826.706.746.69-3.77%35,303
Oct 23, 20257.187.187.007.006.96-2.30%33,996
Oct 22, 20257.027.366.997.177.122.83%73,949
Oct 21, 20257.017.036.936.976.920.04%21,472
Oct 20, 20257.097.096.936.976.92-4.85%52,380
Oct 17, 20257.267.427.187.327.271.81%63,201
Oct 16, 20257.057.236.937.197.140.70%66,988
Oct 15, 20257.137.337.017.147.09-2.86%76,632
Oct 14, 20257.297.537.177.357.303.81%160,981
Oct 13, 20257.117.186.987.087.03-5.35%176,656