Direxion Daily AI and Big Data Bear 2X ETF (AIBD)
NYSEARCA: AIBD · Real-Time Price · USD
5.89
+0.25 (4.43%)
Jun 26, 2026, 4:00 PM EDT - Market closed
AIBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 5.87 | 5.90 | 5.65 | 5.89 | 5.89 | 4.43% | 66,214 |
| Jun 25, 2026 | 5.37 | 5.79 | 5.30 | 5.64 | 5.64 | 2.36% | 82,437 |
| Jun 24, 2026 | 5.39 | 5.58 | 5.32 | 5.51 | 5.51 | 2.20% | 133,768 |
| Jun 23, 2026 | 5.64 | 5.64 | 5.24 | 5.39 | 5.39 | 4.58% | 110,578 |
| Jun 22, 2026 | 5.09 | 5.25 | 5.03 | 5.20 | 5.16 | 2.94% | 24,938 |
| Jun 18, 2026 | 5.15 | 5.24 | 5.05 | 5.05 | 5.01 | -4.87% | 64,225 |
| Jun 17, 2026 | 5.04 | 5.32 | 5.04 | 5.31 | 5.26 | 2.31% | 18,778 |
| Jun 16, 2026 | 5.08 | 5.21 | 4.99 | 5.19 | 5.15 | 2.37% | 89,695 |
| Jun 15, 2026 | 5.09 | 5.14 | 4.99 | 5.07 | 5.03 | -5.94% | 186,599 |
| Jun 12, 2026 | 5.49 | 5.54 | 5.30 | 5.39 | 5.34 | -2.18% | 55,560 |
| Jun 11, 2026 | 5.62 | 5.80 | 5.43 | 5.51 | 5.46 | -3.67% | 188,520 |
| Jun 10, 2026 | 5.59 | 5.72 | 5.37 | 5.72 | 5.67 | 5.93% | 112,891 |
| Jun 9, 2026 | 5.16 | 5.78 | 5.07 | 5.40 | 5.35 | 5.68% | 187,176 |
| Jun 8, 2026 | 5.12 | 5.33 | 5.10 | 5.11 | 5.07 | -4.80% | 143,302 |
| Jun 5, 2026 | 5.06 | 5.43 | 4.96 | 5.37 | 5.32 | 11.82% | 322,148 |
| Jun 4, 2026 | 4.94 | 5.00 | 4.74 | 4.80 | 4.76 | 1.69% | 162,209 |
| Jun 3, 2026 | 4.56 | 4.76 | 4.56 | 4.72 | 4.68 | 4.30% | 273,134 |
| Jun 2, 2026 | 4.50 | 4.56 | 4.46 | 4.53 | 4.49 | -0.75% | 34,788 |
| Jun 1, 2026 | 4.76 | 4.78 | 4.51 | 4.56 | 4.52 | -4.80% | 89,677 |
| May 29, 2026 | 4.91 | 4.91 | 4.79 | 4.79 | 4.75 | -4.47% | 165,379 |
| May 28, 2026 | 5.11 | 5.23 | 5.01 | 5.01 | 4.97 | -6.30% | 43,253 |
| May 27, 2026 | 5.33 | 5.44 | 5.33 | 5.35 | 5.31 | 0.78% | 14,123 |
| May 26, 2026 | 5.32 | 5.39 | 5.27 | 5.31 | 5.26 | -2.93% | 60,139 |
| May 22, 2026 | 5.51 | 5.51 | 5.39 | 5.47 | 5.42 | -2.05% | 87,637 |
| May 21, 2026 | 5.64 | 5.75 | 5.55 | 5.58 | 5.54 | -1.16% | 12,125 |
| May 20, 2026 | 5.83 | 5.89 | 5.65 | 5.65 | 5.60 | -4.56% | 35,096 |
| May 19, 2026 | 5.94 | 6.04 | 5.80 | 5.92 | 5.87 | 1.81% | 114,190 |
| May 18, 2026 | 5.75 | 5.95 | 5.74 | 5.82 | 5.77 | 0.95% | 67,567 |
| May 15, 2026 | 5.77 | 5.80 | 5.64 | 5.76 | 5.71 | 4.16% | 50,321 |
| May 14, 2026 | 5.73 | 5.73 | 5.50 | 5.53 | 5.48 | -2.73% | 43,225 |
| May 13, 2026 | 5.67 | 5.88 | 5.57 | 5.69 | 5.64 | -1.13% | 72,284 |
| May 12, 2026 | 5.65 | 5.99 | 5.65 | 5.75 | 5.70 | 3.05% | 188,376 |
| May 11, 2026 | 5.60 | 5.63 | 5.53 | 5.58 | 5.53 | 0.54% | 68,395 |
| May 8, 2026 | 5.75 | 5.75 | 5.53 | 5.55 | 5.50 | -3.48% | 50,559 |
| May 7, 2026 | 5.70 | 5.81 | 5.61 | 5.75 | 5.70 | 0.88% | 41,562 |
| May 6, 2026 | 5.86 | 5.90 | 5.70 | 5.70 | 5.65 | -5.94% | 66,794 |
| May 5, 2026 | 6.26 | 6.31 | 6.03 | 6.06 | 6.01 | -2.88% | 99,814 |
| May 4, 2026 | 6.23 | 6.28 | 6.08 | 6.24 | 6.19 | - | 50,054 |
| May 1, 2026 | 6.40 | 6.40 | 6.22 | 6.24 | 6.19 | -3.85% | 74,612 |
| Apr 30, 2026 | 6.60 | 6.74 | 6.45 | 6.49 | 6.43 | -0.46% | 22,305 |
| Apr 29, 2026 | 6.75 | 6.76 | 6.50 | 6.52 | 6.46 | -2.69% | 51,920 |
| Apr 28, 2026 | 6.82 | 6.82 | 6.65 | 6.70 | 6.64 | 3.24% | 53,268 |
| Apr 27, 2026 | 7.16 | 7.16 | 6.49 | 6.49 | 6.43 | -1.02% | 43,867 |
| Apr 24, 2026 | 6.67 | 6.75 | 6.56 | 6.56 | 6.50 | -6.85% | 47,551 |
| Apr 23, 2026 | 6.89 | 7.16 | 6.84 | 7.04 | 6.98 | 4.82% | 48,099 |
| Apr 22, 2026 | 6.85 | 6.89 | 6.71 | 6.72 | 6.66 | -4.56% | 15,406 |
| Apr 21, 2026 | 6.97 | 7.06 | 6.85 | 7.04 | 6.98 | -0.40% | 31,312 |
| Apr 20, 2026 | 7.07 | 7.22 | 7.05 | 7.06 | 7.00 | 0.22% | 31,824 |
| Apr 17, 2026 | 6.99 | 7.07 | 6.97 | 7.05 | 6.99 | -1.98% | 18,068 |
| Apr 16, 2026 | 7.25 | 7.45 | 7.17 | 7.19 | 7.13 | -2.96% | 67,286 |
| Apr 15, 2026 | 7.75 | 7.75 | 7.41 | 7.41 | 7.35 | -5.25% | 34,938 |
| Apr 14, 2026 | 7.95 | 7.97 | 7.80 | 7.82 | 7.75 | -4.28% | 293,388 |
| Apr 13, 2026 | 8.65 | 8.66 | 8.17 | 8.17 | 8.10 | -5.88% | 48,002 |
| Apr 10, 2026 | 8.69 | 8.74 | 8.60 | 8.68 | 8.61 | -1.03% | 29,540 |
| Apr 9, 2026 | 8.79 | 8.99 | 8.72 | 8.77 | 8.69 | -0.11% | 36,995 |
| Apr 8, 2026 | 8.56 | 8.90 | 8.35 | 8.78 | 8.70 | -6.03% | 39,339 |
| Apr 7, 2026 | 9.51 | 9.77 | 9.33 | 9.34 | 9.26 | -1.55% | 52,196 |
| Apr 6, 2026 | 9.54 | 9.55 | 9.37 | 9.49 | 9.41 | -0.35% | 54,843 |
| Apr 2, 2026 | 10.15 | 10.21 | 9.52 | 9.52 | 9.44 | -1.46% | 34,556 |
| Apr 1, 2026 | 9.65 | 10.47 | 9.50 | 9.67 | 9.58 | -2.96% | 132,604 |
| Mar 31, 2026 | 10.74 | 10.74 | 9.90 | 9.96 | 9.87 | -9.21% | 161,542 |
| Mar 30, 2026 | 10.71 | 11.17 | 10.53 | 10.97 | 10.88 | 1.48% | 113,578 |
| Mar 27, 2026 | 10.44 | 10.81 | 10.40 | 10.81 | 10.72 | 7.24% | 98,148 |
| Mar 26, 2026 | 9.72 | 10.10 | 9.58 | 10.08 | 9.99 | 6.56% | 58,037 |
| Mar 25, 2026 | 9.72 | 9.72 | 9.23 | 9.46 | 9.38 | -2.68% | 24,718 |
| Mar 24, 2026 | 9.51 | 9.80 | 9.51 | 9.72 | 9.64 | 3.26% | 33,341 |
| Mar 23, 2026 | 9.90 | 9.90 | 9.26 | 9.46 | 9.33 | -3.99% | 69,481 |
| Mar 20, 2026 | 9.55 | 9.95 | 9.55 | 9.85 | 9.72 | 5.80% | 57,341 |
| Mar 19, 2026 | 9.60 | 9.70 | 9.31 | 9.31 | 9.19 | -1.06% | 40,046 |
| Mar 18, 2026 | 9.06 | 9.41 | 9.06 | 9.41 | 9.29 | 1.73% | 17,150 |
| Mar 17, 2026 | 9.12 | 9.25 | 9.09 | 9.25 | 9.13 | 0.43% | 28,056 |
| Mar 16, 2026 | 9.26 | 9.26 | 9.10 | 9.21 | 9.09 | -2.75% | 42,501 |
| Mar 13, 2026 | 9.26 | 9.55 | 9.14 | 9.47 | 9.34 | 2.60% | 68,126 |
| Mar 12, 2026 | 8.96 | 9.25 | 8.96 | 9.23 | 9.11 | 4.53% | 30,892 |
| Mar 11, 2026 | 9.09 | 9.09 | 8.74 | 8.83 | 8.71 | -2.54% | 40,793 |
| Mar 10, 2026 | 9.03 | 9.13 | 8.90 | 9.06 | 8.94 | 0.67% | 155,247 |
| Mar 9, 2026 | 9.98 | 9.98 | 8.95 | 9.00 | 8.88 | -2.60% | 70,623 |
| Mar 6, 2026 | 9.21 | 9.27 | 8.98 | 9.24 | 9.12 | 2.92% | 59,810 |
| Mar 5, 2026 | 9.11 | 9.19 | 8.85 | 8.98 | 8.86 | -0.80% | 34,529 |
| Mar 4, 2026 | 9.26 | 9.34 | 8.98 | 9.05 | 8.93 | -4.54% | 64,185 |
| Mar 3, 2026 | 9.83 | 9.89 | 9.33 | 9.48 | 9.35 | 2.71% | 69,570 |
| Mar 2, 2026 | 9.82 | 9.84 | 9.23 | 9.23 | 9.11 | -0.75% | 47,519 |
| Feb 27, 2026 | 9.41 | 9.55 | 9.30 | 9.30 | 9.18 | 2.31% | 83,780 |
| Feb 26, 2026 | 8.85 | 9.21 | 8.84 | 9.09 | 8.97 | 3.89% | 59,707 |
| Feb 25, 2026 | 8.97 | 8.99 | 8.75 | 8.75 | 8.63 | -4.27% | 50,977 |
| Feb 24, 2026 | 9.50 | 9.57 | 9.08 | 9.14 | 9.02 | -4.29% | 45,063 |
| Feb 23, 2026 | 9.20 | 9.60 | 9.17 | 9.55 | 9.42 | 5.52% | 68,800 |
| Feb 20, 2026 | 9.15 | 9.15 | 8.90 | 9.05 | 8.93 | 0.46% | 24,758 |
| Feb 19, 2026 | 9.09 | 9.13 | 8.93 | 9.01 | 8.89 | 0.43% | 23,777 |
| Feb 18, 2026 | 9.15 | 9.19 | 8.84 | 8.97 | 8.85 | -2.07% | 61,686 |
| Feb 17, 2026 | 9.15 | 9.44 | 9.04 | 9.16 | 9.04 | 1.78% | 78,651 |
| Feb 13, 2026 | 9.09 | 9.23 | 8.84 | 9.00 | 8.88 | -0.77% | 34,302 |
| Feb 12, 2026 | 8.62 | 9.14 | 8.61 | 9.07 | 8.95 | 5.96% | 401,228 |
| Feb 11, 2026 | 8.28 | 8.76 | 8.26 | 8.56 | 8.45 | - | 55,574 |
| Feb 10, 2026 | 8.18 | 8.56 | 8.18 | 8.56 | 8.45 | 3.38% | 28,384 |
| Feb 9, 2026 | 8.76 | 8.76 | 8.23 | 8.28 | 8.17 | -4.28% | 55,713 |
| Feb 6, 2026 | 9.17 | 9.18 | 8.61 | 8.65 | 8.54 | -7.09% | 255,345 |
| Feb 5, 2026 | 9.03 | 9.31 | 8.84 | 9.31 | 9.19 | 6.40% | 141,501 |
| Feb 4, 2026 | 8.39 | 9.00 | 8.39 | 8.75 | 8.63 | 5.93% | 148,485 |
| Feb 3, 2026 | 7.61 | 8.49 | 7.61 | 8.26 | 8.15 | 4.69% | 95,317 |