Direxion Daily AI and Big Data Bear 2X Shares (AIBD)
NYSEARCA: AIBD · Real-Time Price · USD
8.41
-0.35 (-4.00%)
Aug 15, 2025, 4:00 PM - Market closed
AIBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 8.69 | 8.79 | 8.41 | 8.41 | 8.41 | -4.00% | 19,524 |
| Aug 14, 2025 | 8.79 | 8.83 | 8.74 | 8.76 | 8.76 | 0.06% | 4,802 |
| Aug 13, 2025 | 8.72 | 8.82 | 8.69 | 8.76 | 8.76 | -0.58% | 23,897 |
| Aug 12, 2025 | 8.99 | 8.99 | 8.81 | 8.81 | 8.81 | -2.70% | 3,429 |
| Aug 11, 2025 | 8.93 | 9.10 | 8.91 | 9.05 | 9.05 | 1.00% | 24,851 |
| Aug 8, 2025 | 8.99 | 8.99 | 8.96 | 8.96 | 8.96 | 0.45% | 1,554 |
| Aug 7, 2025 | 8.85 | 9.13 | 8.78 | 8.92 | 8.92 | -0.78% | 2,693 |
| Aug 6, 2025 | 9.24 | 9.24 | 8.99 | 8.99 | 8.99 | -2.58% | 1,989 |
| Aug 5, 2025 | 9.08 | 9.24 | 8.98 | 9.23 | 9.23 | 0.53% | 2,743 |
| Aug 4, 2025 | 9.39 | 9.39 | 9.17 | 9.18 | 9.18 | 0.43% | 7,766 |
| Aug 1, 2025 | 9.38 | 9.65 | 9.14 | 9.14 | 9.14 | 1.80% | 14,316 |
| Jul 31, 2025 | 8.71 | 8.98 | 8.71 | 8.98 | 8.98 | 1.45% | 1,041 |
| Jul 30, 2025 | 9.03 | 9.05 | 8.85 | 8.85 | 8.85 | -2.67% | 3,086 |
| Jul 29, 2025 | 9.07 | 9.09 | 9.07 | 9.09 | 9.09 | 0.79% | 849 |
| Jul 28, 2025 | 9.11 | 9.11 | 9.02 | 9.02 | 9.02 | 2.41% | 1,483 |
| Jul 25, 2025 | 9.31 | 9.32 | 8.81 | 8.81 | 8.81 | -0.68% | 6,828 |
| Jul 24, 2025 | 9.23 | 9.33 | 8.87 | 8.87 | 8.87 | -5.09% | 8,140 |
| Jul 23, 2025 | 9.44 | 9.55 | 9.34 | 9.35 | 9.35 | 2.93% | 7,659 |
| Jul 22, 2025 | 9.40 | 9.73 | 9.08 | 9.08 | 9.08 | -3.33% | 8,303 |
| Jul 21, 2025 | 9.25 | 9.39 | 9.23 | 9.39 | 9.39 | -0.33% | 1,222 |
| Jul 18, 2025 | 9.35 | 9.46 | 9.35 | 9.42 | 9.42 | 0.04% | 2,309 |
| Jul 17, 2025 | 9.54 | 9.55 | 9.41 | 9.42 | 9.42 | -1.93% | 7,188 |
| Jul 16, 2025 | 9.72 | 9.81 | 9.61 | 9.61 | 9.61 | -0.79% | 1,546 |
| Jul 15, 2025 | 9.64 | 9.69 | 9.61 | 9.68 | 9.68 | -1.93% | 2,924 |
| Jul 14, 2025 | 10.01 | 10.02 | 9.82 | 9.87 | 9.87 | 4.03% | 20,247 |
| Jul 11, 2025 | 9.99 | 9.99 | 9.49 | 9.49 | 9.49 | -3.63% | 11,942 |
| Jul 10, 2025 | 9.95 | 9.95 | 9.77 | 9.85 | 9.85 | 0.79% | 11,352 |
| Jul 9, 2025 | 9.84 | 9.90 | 9.76 | 9.77 | 9.77 | -1.80% | 9,030 |
| Jul 8, 2025 | 9.96 | 10.03 | 9.91 | 9.95 | 9.95 | 0.49% | 1,504 |
| Jul 7, 2025 | 10.20 | 10.20 | 9.90 | 9.90 | 9.90 | -0.37% | 13,547 |
| Jul 3, 2025 | 10.08 | 10.08 | 9.93 | 9.94 | 9.94 | -2.84% | 2,312 |
| Jul 2, 2025 | 10.47 | 10.47 | 10.23 | 10.23 | 10.23 | -1.63% | 11,233 |
| Jul 1, 2025 | 10.39 | 10.45 | 10.34 | 10.40 | 10.40 | 3.55% | 5,131 |
| Jun 30, 2025 | 9.95 | 10.06 | 9.95 | 10.04 | 10.04 | -1.97% | 2,292 |
| Jun 27, 2025 | 10.13 | 10.30 | 10.13 | 10.24 | 10.24 | 0.64% | 2,156 |
| Jun 26, 2025 | 10.45 | 10.45 | 10.18 | 10.18 | 10.18 | -3.32% | 4,074 |
| Jun 25, 2025 | 10.47 | 10.54 | 10.44 | 10.53 | 10.53 | -1.11% | 1,690 |
| Jun 24, 2025 | 10.95 | 10.95 | 10.63 | 10.65 | 10.65 | -6.52% | 2,623 |
| Jun 23, 2025 | 11.55 | 11.56 | 11.39 | 11.39 | 11.26 | -1.51% | 3,472 |
| Jun 20, 2025 | 11.25 | 11.60 | 11.22 | 11.56 | 11.43 | 2.12% | 7,291 |
| Jun 18, 2025 | 11.31 | 11.32 | 11.16 | 11.32 | 11.20 | -0.44% | 5,040 |
| Jun 17, 2025 | 11.30 | 11.37 | 11.13 | 11.37 | 11.24 | 1.43% | 13,241 |
| Jun 16, 2025 | 11.32 | 11.32 | 11.15 | 11.21 | 11.09 | -4.01% | 10,807 |
| Jun 13, 2025 | 11.56 | 11.68 | 11.42 | 11.68 | 11.55 | 2.28% | 1,324 |
| Jun 12, 2025 | 11.44 | 11.44 | 11.32 | 11.42 | 11.29 | -1.26% | 1,160 |
| Jun 11, 2025 | 11.47 | 11.59 | 11.37 | 11.57 | 11.44 | 0.84% | 66,355 |
| Jun 10, 2025 | 11.53 | 11.67 | 11.45 | 11.47 | 11.34 | -0.54% | 84,080 |
| Jun 9, 2025 | 11.50 | 11.53 | 11.50 | 11.53 | 11.40 | -1.71% | 462 |
| Jun 6, 2025 | 11.78 | 11.81 | 11.73 | 11.73 | 11.60 | -2.95% | 1,723 |
| Jun 5, 2025 | 11.81 | 12.09 | 11.65 | 12.09 | 11.95 | 1.67% | 1,159 |