Direxion Daily AI and Big Data Bull 2X Shares (AIBU)
NYSEARCA: AIBU · Real-Time Price · USD
41.07
-0.27 (-0.65%)
Mar 6, 2026, 10:32 AM EST - Market open
AIBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 40.72 | 41.50 | 40.57 | 41.34 | 41.34 | 1.05% | 3,222 |
| Mar 4, 2026 | 40.09 | 41.26 | 39.69 | 40.91 | 40.91 | 4.21% | 9,678 |
| Mar 3, 2026 | 40.00 | 40.00 | 37.35 | 39.26 | 39.26 | -2.00% | 18,345 |
| Mar 2, 2026 | 37.86 | 40.18 | 36.87 | 40.06 | 40.06 | 1.29% | 8,511 |
| Feb 27, 2026 | 39.48 | 39.74 | 38.10 | 39.55 | 39.55 | -2.27% | 16,296 |
| Feb 26, 2026 | 41.92 | 42.00 | 40.47 | 40.47 | 40.47 | -3.76% | 8,604 |
| Feb 25, 2026 | 41.45 | 42.28 | 41.45 | 42.05 | 42.05 | 3.07% | 4,824 |
| Feb 24, 2026 | 39.62 | 40.97 | 39.08 | 40.80 | 40.80 | 4.37% | 29,649 |
| Feb 23, 2026 | 40.58 | 40.88 | 38.83 | 39.09 | 39.09 | -5.19% | 22,601 |
| Feb 20, 2026 | 40.62 | 42.01 | 40.62 | 41.23 | 41.23 | -0.64% | 14,016 |
| Feb 19, 2026 | 41.07 | 41.70 | 40.96 | 41.49 | 41.49 | -0.25% | 7,944 |
| Feb 18, 2026 | 40.89 | 42.23 | 40.68 | 41.60 | 41.60 | 1.85% | 12,103 |
| Feb 17, 2026 | 40.60 | 41.14 | 39.54 | 40.84 | 40.84 | -1.25% | 10,228 |
| Feb 13, 2026 | 41.35 | 42.41 | 40.02 | 41.36 | 41.36 | 0.34% | 11,095 |
| Feb 12, 2026 | 44.01 | 44.37 | 40.80 | 41.22 | 41.22 | -4.63% | 13,559 |
| Feb 11, 2026 | 45.22 | 45.55 | 43.18 | 43.22 | 43.22 | -2.92% | 22,505 |
| Feb 10, 2026 | 45.96 | 45.96 | 44.52 | 44.52 | 44.52 | -1.48% | 6,905 |
| Feb 9, 2026 | 42.97 | 45.51 | 42.78 | 45.19 | 45.19 | 4.03% | 17,733 |
| Feb 6, 2026 | 41.50 | 43.60 | 41.36 | 43.44 | 43.44 | 6.57% | 12,808 |
| Feb 5, 2026 | 42.26 | 42.34 | 40.50 | 40.76 | 40.76 | -5.62% | 9,200 |
| Feb 4, 2026 | 44.22 | 44.69 | 41.88 | 43.19 | 43.19 | -5.86% | 14,670 |
| Feb 3, 2026 | 47.83 | 47.83 | 44.57 | 45.88 | 45.88 | -4.45% | 17,356 |
| Feb 2, 2026 | 47.14 | 48.85 | 47.14 | 48.01 | 48.01 | -0.95% | 5,553 |
| Jan 30, 2026 | 50.47 | 50.47 | 47.41 | 48.47 | 48.47 | -3.06% | 15,002 |
| Jan 29, 2026 | 51.02 | 51.02 | 47.65 | 50.00 | 50.00 | -2.00% | 24,126 |
| Jan 28, 2026 | 52.00 | 52.00 | 50.70 | 51.02 | 51.02 | 0.74% | 16,341 |
| Jan 27, 2026 | 50.60 | 50.83 | 50.42 | 50.65 | 50.65 | 1.43% | 8,934 |
| Jan 26, 2026 | 49.86 | 50.45 | 47.50 | 49.93 | 49.93 | 0.91% | 11,927 |
| Jan 23, 2026 | 49.51 | 50.24 | 49.30 | 49.48 | 49.48 | -1.60% | 11,417 |
| Jan 22, 2026 | 50.27 | 50.67 | 49.71 | 50.29 | 50.29 | 3.43% | 18,680 |
| Jan 21, 2026 | 48.00 | 48.96 | 47.12 | 48.62 | 48.62 | 2.65% | 13,639 |
| Jan 20, 2026 | 48.09 | 49.12 | 47.36 | 47.37 | 47.37 | -6.04% | 33,591 |
| Jan 16, 2026 | 50.67 | 50.84 | 50.16 | 50.41 | 50.41 | 0.22% | 6,159 |
| Jan 15, 2026 | 51.40 | 51.72 | 50.30 | 50.30 | 50.30 | -0.13% | 12,501 |
| Jan 14, 2026 | 50.19 | 50.56 | 49.50 | 50.36 | 50.36 | -2.17% | 6,942 |
| Jan 13, 2026 | 52.35 | 52.42 | 51.14 | 51.48 | 51.48 | -0.66% | 9,229 |
| Jan 12, 2026 | 51.10 | 52.22 | 51.08 | 51.82 | 51.82 | 0.80% | 8,864 |
| Jan 9, 2026 | 50.60 | 51.61 | 50.50 | 51.41 | 51.41 | 2.04% | 11,017 |
| Jan 8, 2026 | 51.42 | 51.42 | 50.06 | 50.38 | 50.38 | -2.48% | 11,337 |
| Jan 7, 2026 | 49.36 | 52.47 | 49.36 | 51.66 | 51.66 | 0.17% | 12,738 |
| Jan 6, 2026 | 51.42 | 51.65 | 50.79 | 51.57 | 51.57 | 2.13% | 40,053 |
| Jan 5, 2026 | 50.75 | 51.16 | 50.32 | 50.50 | 50.50 | 1.81% | 21,612 |
| Jan 2, 2026 | 50.55 | 50.91 | 48.89 | 49.60 | 49.60 | 0.46% | 27,019 |
| Dec 31, 2025 | 50.06 | 50.35 | 49.37 | 49.37 | 49.37 | -1.84% | 21,901 |
| Dec 30, 2025 | 50.75 | 50.75 | 50.30 | 50.30 | 50.30 | -0.14% | 2,423 |
| Dec 29, 2025 | 49.44 | 50.66 | 49.44 | 50.37 | 50.37 | -0.97% | 9,788 |
| Dec 26, 2025 | 51.20 | 51.20 | 50.79 | 50.86 | 50.86 | -0.27% | 8,027 |
| Dec 24, 2025 | 50.65 | 51.07 | 50.64 | 51.00 | 51.00 | 0.24% | 2,952 |
| Dec 23, 2025 | 50.50 | 51.09 | 50.00 | 50.88 | 50.88 | -0.55% | 22,167 |
| Dec 22, 2025 | 51.28 | 51.70 | 50.32 | 51.16 | 51.16 | 2.52% | 26,407 |
| Dec 19, 2025 | 49.11 | 50.15 | 49.11 | 49.90 | 49.90 | 6.33% | 11,391 |
| Dec 18, 2025 | 48.47 | 48.54 | 46.93 | 46.93 | 46.93 | 2.38% | 10,851 |
| Dec 17, 2025 | 49.37 | 49.53 | 45.84 | 45.84 | 45.84 | -7.32% | 28,625 |
| Dec 16, 2025 | 48.20 | 49.52 | 48.01 | 49.46 | 49.46 | 1.74% | 14,446 |
| Dec 15, 2025 | 51.10 | 51.10 | 48.45 | 48.61 | 48.61 | -3.97% | 27,332 |
| Dec 12, 2025 | 52.80 | 53.19 | 49.97 | 50.62 | 50.62 | -6.49% | 39,115 |
| Dec 11, 2025 | 53.09 | 54.13 | 52.30 | 54.13 | 54.13 | -1.51% | 15,109 |
| Dec 10, 2025 | 54.68 | 55.40 | 51.66 | 54.96 | 54.96 | -1.07% | 26,629 |
| Dec 9, 2025 | 55.18 | 55.85 | 55.18 | 55.55 | 54.49 | -0.91% | 14,378 |
| Dec 8, 2025 | 56.69 | 56.81 | 55.23 | 56.06 | 54.99 | 0.85% | 32,484 |
| Dec 5, 2025 | 55.35 | 55.90 | 55.00 | 55.59 | 54.53 | 2.13% | 16,937 |
| Dec 4, 2025 | 54.88 | 55.19 | 54.43 | 54.43 | 53.39 | -1.41% | 14,835 |
| Dec 3, 2025 | 54.70 | 55.23 | 53.56 | 55.21 | 54.15 | 0.11% | 12,295 |
| Dec 2, 2025 | 55.20 | 56.05 | 54.59 | 55.15 | 54.10 | 2.82% | 25,144 |
| Dec 1, 2025 | 53.71 | 54.59 | 53.40 | 53.64 | 52.61 | -1.58% | 9,969 |
| Nov 28, 2025 | 53.95 | 55.00 | 53.94 | 54.50 | 53.46 | 2.02% | 27,245 |
| Nov 26, 2025 | 53.53 | 54.01 | 53.09 | 53.42 | 52.40 | 0.86% | 41,792 |
| Nov 25, 2025 | 51.80 | 53.09 | 50.05 | 52.97 | 51.95 | 1.86% | 29,687 |
| Nov 24, 2025 | 49.30 | 52.22 | 49.30 | 52.00 | 51.01 | 7.73% | 33,472 |
| Nov 21, 2025 | 47.96 | 49.30 | 46.00 | 48.27 | 47.34 | 0.75% | 37,816 |
| Nov 20, 2025 | 53.94 | 54.41 | 47.86 | 47.91 | 46.99 | -5.73% | 29,291 |
| Nov 19, 2025 | 50.40 | 52.12 | 50.22 | 50.82 | 49.85 | 1.17% | 26,527 |
| Nov 18, 2025 | 50.59 | 51.46 | 49.04 | 50.23 | 49.27 | -2.86% | 53,584 |
| Nov 17, 2025 | 52.77 | 53.73 | 50.91 | 51.71 | 50.72 | -3.53% | 27,045 |
| Nov 14, 2025 | 50.00 | 54.78 | 50.00 | 53.60 | 52.58 | 0.75% | 29,035 |
| Nov 13, 2025 | 55.01 | 55.50 | 52.70 | 53.20 | 52.18 | -6.76% | 39,613 |
| Nov 12, 2025 | 58.55 | 58.55 | 56.51 | 57.06 | 55.97 | -0.44% | 22,463 |
| Nov 11, 2025 | 57.73 | 57.82 | 56.60 | 57.31 | 56.21 | -1.75% | 21,130 |
| Nov 10, 2025 | 58.08 | 58.72 | 57.17 | 58.33 | 57.21 | 5.23% | 48,272 |
| Nov 7, 2025 | 54.85 | 55.43 | 52.72 | 55.43 | 54.37 | -0.61% | 54,759 |
| Nov 6, 2025 | 59.15 | 59.21 | 55.54 | 55.77 | 54.70 | -5.78% | 96,751 |
| Nov 5, 2025 | 58.56 | 59.80 | 58.04 | 59.19 | 58.06 | 0.07% | 24,299 |
| Nov 4, 2025 | 58.70 | 61.50 | 58.70 | 59.15 | 58.02 | -6.26% | 106,215 |
| Nov 3, 2025 | 64.83 | 64.83 | 62.60 | 63.10 | 61.89 | -0.09% | 24,505 |
| Oct 31, 2025 | 64.65 | 64.65 | 62.14 | 63.16 | 61.95 | 1.10% | 29,432 |
| Oct 30, 2025 | 63.98 | 64.33 | 62.18 | 62.47 | 61.28 | -4.49% | 44,127 |
| Oct 29, 2025 | 64.94 | 65.41 | 63.88 | 65.41 | 64.16 | 2.33% | 58,251 |
| Oct 28, 2025 | 63.52 | 64.74 | 63.44 | 63.92 | 62.70 | 1.52% | 59,072 |
| Oct 27, 2025 | 62.20 | 62.98 | 62.06 | 62.96 | 61.76 | 4.59% | 67,837 |
| Oct 24, 2025 | 60.00 | 60.64 | 59.75 | 60.20 | 59.04 | 3.55% | 50,775 |
| Oct 23, 2025 | 56.60 | 58.14 | 56.58 | 58.13 | 57.02 | 2.51% | 27,254 |
| Oct 22, 2025 | 58.16 | 58.34 | 55.30 | 56.71 | 55.62 | -2.85% | 35,460 |
| Oct 21, 2025 | 58.22 | 58.77 | 57.70 | 58.37 | 57.25 | -0.04% | 19,498 |
| Oct 20, 2025 | 57.63 | 58.85 | 57.63 | 58.40 | 57.28 | 3.25% | 41,070 |
| Oct 17, 2025 | 56.33 | 57.08 | 55.14 | 56.56 | 55.48 | -0.62% | 28,104 |
| Oct 16, 2025 | 57.99 | 58.86 | 56.40 | 56.92 | 55.83 | -1.31% | 45,218 |
| Oct 15, 2025 | 57.15 | 58.06 | 56.00 | 57.67 | 56.57 | 3.30% | 54,747 |
| Oct 14, 2025 | 55.91 | 56.99 | 53.96 | 55.83 | 54.76 | -3.66% | 45,726 |
| Oct 13, 2025 | 57.61 | 58.50 | 56.98 | 57.95 | 56.84 | 4.51% | 45,417 |
| Oct 10, 2025 | 60.56 | 60.86 | 55.05 | 55.45 | 54.39 | -7.20% | 66,755 |