Direxion Daily AI and Big Data Bull 2X ETF (AIBU)

NYSEARCA: AIBU · Real-Time Price · USD

52.58

-1.54 (-2.84%)

At close: Apr 28, 2026, 4:00 PM EDT

52.43

-0.15 (-0.29%)

After-hours: Apr 28, 2026, 5:10 PM EDT

AIBU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	51.84	52.97	51.56	52.59	52.58	-2.84%	15,038
Apr 27, 2026	54.21	54.21	52.93	54.12	54.12	0.43%	14,472
Apr 24, 2026	51.82	53.89	51.82	53.89	53.89	7.11%	18,232
Apr 23, 2026	51.83	51.91	49.40	50.31	50.31	-4.73%	17,088
Apr 22, 2026	52.07	52.81	51.75	52.81	52.81	4.50%	15,808
Apr 21, 2026	50.71	51.88	50.40	50.54	50.54	0.50%	31,813
Apr 20, 2026	49.88	50.43	49.21	50.29	50.29	-0.10%	10,351
Apr 17, 2026	50.77	50.91	50.15	50.34	50.34	1.82%	33,250
Apr 16, 2026	49.00	49.44	47.75	49.44	49.44	3.04%	32,971
Apr 15, 2026	46.14	47.98	46.14	47.98	47.98	5.41%	22,605
Apr 14, 2026	45.00	45.73	44.36	45.52	45.52	4.43%	23,038
Apr 13, 2026	40.98	43.64	40.98	43.59	43.59	5.85%	12,896
Apr 10, 2026	40.89	41.90	40.89	41.18	41.18	0.95%	13,406
Apr 9, 2026	39.97	40.89	39.71	40.79	40.79	0.30%	4,088
Apr 8, 2026	42.04	42.04	40.39	40.67	40.67	5.76%	8,730
Apr 7, 2026	37.68	38.45	37.20	38.45	38.45	1.49%	6,383
Apr 6, 2026	37.64	38.24	37.64	37.89	37.89	0.41%	3,505
Apr 2, 2026	35.73	37.73	35.73	37.73	37.73	1.76%	2,950
Apr 1, 2026	37.32	37.71	36.97	37.08	37.08	2.91%	3,612
Mar 31, 2026	34.07	36.10	34.07	36.03	36.03	9.48%	8,220
Mar 30, 2026	33.76	34.00	32.91	32.91	32.91	-2.34%	14,356
Mar 27, 2026	35.12	35.12	33.56	33.70	33.70	-6.83%	8,776
Mar 26, 2026	38.10	38.19	36.05	36.17	36.17	-6.54%	9,814
Mar 25, 2026	39.07	39.39	38.59	38.70	38.70	2.94%	4,291
Mar 24, 2026	38.65	38.66	37.52	37.59	37.59	-3.48%	6,851
Mar 23, 2026	38.55	39.40	38.54	38.95	38.95	3.87%	2,606
Mar 20, 2026	38.71	38.71	36.92	37.50	37.50	-3.28%	7,521
Mar 19, 2026	38.19	39.44	37.97	38.77	38.77	-0.95%	12,609
Mar 18, 2026	39.65	40.14	39.14	39.14	39.14	-2.09%	2,698
Mar 17, 2026	40.16	40.51	39.93	39.97	39.97	-0.31%	6,227
Mar 16, 2026	40.05	40.69	39.82	40.10	40.10	3.19%	7,371
Mar 13, 2026	40.16	40.64	38.74	38.86	38.86	-2.85%	7,082
Mar 12, 2026	41.20	41.29	40.00	40.00	40.00	-3.90%	5,068
Mar 11, 2026	41.96	42.31	41.29	41.62	41.62	2.19%	8,442
Mar 10, 2026	41.55	41.59	40.58	40.73	40.73	-1.26%	13,399
Mar 9, 2026	39.45	41.25	38.95	41.25	41.25	2.71%	11,817
Mar 6, 2026	39.87	41.32	39.87	40.16	40.16	-2.85%	9,464
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