Direxion Daily AI and Big Data Bull 2X Shares (AIBU)
NYSEARCA: AIBU · Real-Time Price · USD
32.68
+2.94 (9.89%)
At close: May 12, 2025, 4:00 PM
32.68
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
AIBU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 32.50 | 32.71 | 31.77 | 32.63 | - | 9.70% | 18,574 |
| May 9, 2025 | 30.28 | 30.40 | 29.45 | 29.74 | 29.74 | -0.80% | 9,106 |
| May 8, 2025 | 29.97 | 30.57 | 29.82 | 29.98 | 29.98 | 2.71% | 19,332 |
| May 7, 2025 | 28.97 | 29.19 | 28.17 | 29.19 | 29.19 | 1.46% | 39,282 |
| May 6, 2025 | 28.31 | 29.10 | 28.31 | 28.77 | 28.77 | -3.20% | 6,812 |
| May 5, 2025 | 29.47 | 30.01 | 29.41 | 29.72 | 29.72 | -0.90% | 17,955 |
| May 2, 2025 | 29.64 | 30.38 | 29.40 | 29.99 | 29.99 | 4.49% | 19,274 |
| May 1, 2025 | 30.31 | 30.45 | 28.70 | 28.70 | 28.70 | 4.21% | 16,291 |
| Apr 30, 2025 | 25.97 | 27.61 | 25.74 | 27.54 | 27.54 | -0.29% | 17,702 |
| Apr 29, 2025 | 27.33 | 27.91 | 27.27 | 27.62 | 27.62 | -0.14% | 6,663 |
| Apr 28, 2025 | 27.80 | 27.80 | 26.53 | 27.66 | 27.66 | 1.00% | 11,973 |
| Apr 25, 2025 | 26.63 | 27.44 | 26.44 | 27.39 | 27.39 | 2.99% | 10,628 |
| Apr 24, 2025 | 25.01 | 26.67 | 24.96 | 26.59 | 26.59 | 7.96% | 23,948 |
| Apr 23, 2025 | 24.91 | 25.58 | 24.35 | 24.63 | 24.63 | 8.36% | 23,311 |
| Apr 22, 2025 | 22.25 | 22.76 | 22.05 | 22.73 | 22.73 | 5.33% | 25,316 |
| Apr 21, 2025 | 22.29 | 22.29 | 21.03 | 21.58 | 21.58 | -6.04% | 14,907 |
| Apr 17, 2025 | 23.27 | 23.35 | 22.74 | 22.97 | 22.97 | -1.85% | 10,508 |
| Apr 16, 2025 | 23.36 | 24.21 | 22.62 | 23.40 | 23.40 | -7.01% | 6,605 |
| Apr 15, 2025 | 25.19 | 25.50 | 25.09 | 25.17 | 25.17 | 0.55% | 8,018 |
| Apr 14, 2025 | 26.38 | 26.38 | 24.84 | 25.03 | 25.03 | 0.98% | 9,573 |
| Apr 11, 2025 | 23.80 | 24.79 | 23.54 | 24.78 | 24.78 | 3.50% | 13,657 |
| Apr 10, 2025 | 24.30 | 25.17 | 22.80 | 23.95 | 23.95 | -10.51% | 20,111 |
| Apr 9, 2025 | 21.19 | 26.77 | 21.08 | 26.76 | 26.76 | 28.10% | 32,132 |
| Apr 8, 2025 | 23.49 | 24.14 | 20.74 | 20.89 | 20.89 | -3.42% | 33,184 |
| Apr 7, 2025 | 19.63 | 22.93 | 18.66 | 21.63 | 21.63 | 1.54% | 21,625 |
| Apr 4, 2025 | 22.89 | 23.07 | 21.12 | 21.30 | 21.30 | -12.67% | 15,010 |
| Apr 3, 2025 | 25.82 | 25.90 | 24.30 | 24.39 | 24.39 | -13.55% | 23,879 |
| Apr 2, 2025 | 27.17 | 28.64 | 27.17 | 28.21 | 28.21 | 1.98% | 23,373 |
| Apr 1, 2025 | 27.00 | 27.72 | 26.68 | 27.67 | 27.67 | 2.39% | 32,710 |
| Mar 31, 2025 | 26.00 | 27.19 | 24.95 | 27.02 | 27.02 | -1.13% | 46,019 |
| Mar 28, 2025 | 28.88 | 28.88 | 27.15 | 27.33 | 27.33 | -6.76% | 9,495 |
| Mar 27, 2025 | 29.48 | 29.77 | 29.21 | 29.31 | 29.31 | -2.58% | 8,353 |
| Mar 26, 2025 | 31.35 | 31.40 | 29.88 | 30.09 | 30.09 | -6.40% | 14,153 |
| Mar 25, 2025 | 32.21 | 32.27 | 31.86 | 32.14 | 32.14 | 0.44% | 8,060 |
| Mar 24, 2025 | 31.37 | 32.01 | 31.37 | 32.00 | 31.98 | 5.66% | 21,649 |
| Mar 21, 2025 | 28.89 | 30.34 | 28.89 | 30.29 | 30.27 | 1.76% | 10,672 |
| Mar 20, 2025 | 29.77 | 30.46 | 29.71 | 29.76 | 29.75 | -0.97% | 1,839 |
| Mar 19, 2025 | 29.50 | 30.54 | 29.50 | 30.06 | 30.04 | 2.17% | 5,115 |
| Mar 18, 2025 | 29.57 | 29.76 | 29.20 | 29.42 | 29.40 | -4.46% | 12,350 |
| Mar 17, 2025 | 30.50 | 31.23 | 30.33 | 30.79 | 30.78 | 1.50% | 9,641 |
| Mar 14, 2025 | 29.32 | 30.34 | 29.32 | 30.34 | 30.32 | 6.74% | 13,606 |
| Mar 13, 2025 | 28.91 | 28.91 | 28.42 | 28.42 | 28.41 | -4.31% | 2,812 |
| Mar 12, 2025 | 29.93 | 30.07 | 28.86 | 29.70 | 29.68 | 4.85% | 9,769 |
| Mar 11, 2025 | 27.80 | 28.88 | 27.68 | 28.33 | 28.31 | 0.23% | 6,179 |
| Mar 10, 2025 | 29.54 | 29.54 | 27.34 | 28.26 | 28.25 | -8.78% | 20,463 |
| Mar 7, 2025 | 29.80 | 31.02 | 28.98 | 30.98 | 30.96 | 2.58% | 22,025 |
| Mar 6, 2025 | 31.19 | 32.09 | 29.81 | 30.20 | 30.18 | -7.55% | 25,463 |
| Mar 5, 2025 | 31.80 | 32.76 | 31.22 | 32.67 | 32.65 | 3.23% | 17,789 |
| Mar 4, 2025 | 30.71 | 32.70 | 29.92 | 31.64 | 31.63 | 0.02% | 36,278 |
| Mar 3, 2025 | 34.87 | 34.87 | 31.32 | 31.64 | 31.62 | -6.73% | 28,677 |