Skip to main content
Direxion Daily AI and Big Data Bear 2X ETF (AIBD)
NYSEARCA: AIBD · Real-Time Price · USD
6.70
+0.21 (3.24%)
At close: Apr 28, 2026, 4:00 PM EDT
6.80
+0.10 (1.49%)
After-hours: Apr 28, 2026, 4:33 PM EDT

AIBD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20266.826.826.656.77-4.31%44,576
Apr 27, 20267.167.166.496.496.49-1.02%43,817
Apr 24, 20266.676.756.566.566.56-6.85%47,531
Apr 23, 20266.897.166.847.047.044.83%47,995
Apr 22, 20266.856.896.716.726.72-4.56%15,346
Apr 21, 20266.977.066.857.047.04-0.40%31,309
Apr 20, 20267.077.227.057.067.060.23%31,811
Apr 17, 20266.997.076.977.057.05-1.97%18,058
Apr 16, 20267.257.457.177.197.19-2.97%67,272
Apr 15, 20267.757.757.417.417.41-5.26%34,938
Apr 14, 20267.957.977.807.827.82-4.27%293,247
Apr 13, 20268.658.668.178.178.17-5.88%48,002
Apr 10, 20268.698.748.608.688.68-1.03%29,539
Apr 9, 20268.798.998.728.778.77-0.11%36,994
Apr 8, 20268.568.908.358.788.78-6.04%39,041
Apr 7, 20269.519.779.339.349.34-1.55%50,861
Apr 6, 20269.549.559.379.499.49-0.35%54,833
Apr 2, 202610.1510.219.529.529.52-1.46%34,552
Apr 1, 20269.6510.479.509.679.67-2.96%132,594
Mar 31, 202610.7410.749.909.969.96-9.21%160,364
Mar 30, 202610.7111.1710.5310.9710.971.48%113,325
Mar 27, 202610.4410.8110.4010.8110.817.24%97,380
Mar 26, 20269.7210.109.5810.0810.086.57%56,532
Mar 25, 20269.729.729.239.469.46-2.69%24,692
Mar 24, 20269.519.809.519.729.722.78%33,341
Mar 23, 20269.909.909.269.469.42-3.99%69,481
Mar 20, 20269.559.959.559.859.815.80%57,341
Mar 19, 20269.609.709.319.319.27-1.06%40,046
Mar 18, 20269.069.419.069.419.371.73%17,150
Mar 17, 20269.129.259.099.259.210.43%28,056
Mar 16, 20269.269.269.109.219.17-2.75%42,501
Mar 13, 20269.269.559.149.479.432.60%68,126
Mar 12, 20268.969.258.969.239.194.53%30,892
Mar 11, 20269.099.098.748.838.79-2.54%40,793
Mar 10, 20269.039.138.909.069.020.67%155,247
Mar 9, 20269.989.988.959.008.96-2.60%70,623
Mar 6, 20269.219.278.989.249.202.92%59,810
Mar 5, 20269.119.198.858.988.94-0.80%34,529
Mar 4, 20269.269.348.989.059.01-4.54%64,185
Mar 3, 20269.839.899.339.489.442.71%69,570
Mar 2, 20269.829.849.239.239.19-0.75%47,519
Feb 27, 20269.419.559.309.309.262.31%83,780
Feb 26, 20268.859.218.849.099.053.89%59,707
Feb 25, 20268.978.998.758.758.71-4.27%50,977
Feb 24, 20269.509.579.089.149.10-4.29%45,063
Feb 23, 20269.209.609.179.559.515.51%68,800
Feb 20, 20269.159.158.909.059.010.47%24,758
Feb 19, 20269.099.138.939.018.970.43%23,777
Feb 18, 20269.159.198.848.978.93-2.07%61,686
Feb 17, 20269.159.449.049.169.121.78%78,651
Feb 13, 20269.099.238.849.008.96-0.77%34,302
Feb 12, 20268.629.148.619.079.035.96%401,228
Feb 11, 20268.288.768.268.568.52-55,574
Feb 10, 20268.188.568.188.568.523.38%28,384
Feb 9, 20268.768.768.238.288.24-4.28%55,713
Feb 6, 20269.179.188.618.658.61-7.09%255,345
Feb 5, 20269.039.318.849.319.276.40%141,501
Feb 4, 20268.399.008.398.758.715.93%148,485
Feb 3, 20267.618.497.618.268.234.69%95,317
Feb 2, 20268.168.167.767.897.86-0.63%52,993
Jan 30, 20267.767.997.727.947.915.17%69,998
Jan 29, 20267.457.937.457.557.521.21%120,146
Jan 28, 20267.397.487.357.467.43-0.53%32,374
Jan 27, 20267.617.617.467.507.47-1.45%31,520
Jan 26, 20267.707.707.537.617.58-0.91%23,659
Jan 23, 20267.647.727.587.687.651.86%30,716
Jan 22, 20267.587.657.507.547.51-3.58%41,168
Jan 21, 20267.988.077.747.827.79-2.62%55,090
Jan 20, 20267.938.057.778.038.005.80%79,497
Jan 16, 20267.507.637.497.597.56-18,997
Jan 15, 20267.457.597.227.597.56-41,053
Jan 14, 20267.507.717.507.597.562.02%39,173
Jan 13, 20267.357.497.297.447.410.95%26,756
Jan 12, 20267.467.467.327.377.34-0.81%29,042
Jan 9, 20267.547.607.397.437.40-1.85%46,850
Jan 8, 20267.447.657.447.577.542.57%41,715
Jan 7, 20267.457.467.287.387.35-0.20%36,707
Jan 6, 20267.517.567.397.407.36-1.92%50,253
Jan 5, 20267.537.597.477.547.51-3.21%40,745
Jan 2, 20267.547.827.467.797.760.78%32,977
Dec 31, 20257.557.737.557.737.701.71%58,753
Dec 30, 20257.547.607.397.607.570.32%24,808
Dec 29, 20257.707.707.537.587.540.88%26,522
Dec 26, 20257.527.577.487.517.480.51%29,202
Dec 24, 20257.527.547.477.477.44-0.37%23,693
Dec 23, 20257.577.837.477.507.47-0.92%36,419
Dec 22, 20257.527.637.397.577.49-2.07%32,112
Dec 19, 20258.068.067.687.737.65-4.09%87,902
Dec 18, 20257.998.107.928.067.97-2.18%81,434
Dec 17, 20257.768.247.468.248.154.97%75,124
Dec 16, 20258.008.007.797.857.77-1.13%76,860
Dec 15, 20257.657.967.657.947.863.66%113,732
Dec 12, 20257.267.717.267.667.586.82%80,886
Dec 11, 20257.257.427.167.177.091.72%69,831
Dec 10, 20257.167.197.007.056.98-0.56%65,781
Dec 9, 20257.177.177.087.097.01-0.42%25,215
Dec 8, 20257.127.156.997.127.04-23,130
Dec 5, 20257.117.197.057.127.04-0.97%22,321
Dec 4, 20257.117.277.117.197.110.17%37,001
Dec 3, 20257.237.327.157.187.10-0.86%52,909