Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Direxion Shares ETF Trust Direxion Daily AI and Big Data Bear 2X Shares (NY:AIBD)

7.700 -0.680 (-8.11%)
Official Closing Price Updated: 4:10 PM EDT, Sep 15, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 12, 2025 8.080 8.380 8.080 8.380 14,666 +0.27(+3.33%)
Sep 11, 2025 8.010 8.110 7.995 8.110 20,942 +0.03(+0.37%)
Sep 10, 2025 8.090 8.150 7.910 8.080 32,804 -0.30(-3.58%)
Sep 09, 2025 8.510 8.610 8.380 8.380 32,925 -0.34(-3.90%)
Sep 08, 2025 8.580 8.720 8.485 8.720 36,349 +0.15(+1.75%)
Sep 05, 2025 8.510 8.900 8.510 8.570 24,177 -0.35(-3.92%)
Sep 04, 2025 8.940 9.070 8.820 8.920 9,453 +0.15(+1.71%)
Sep 03, 2025 9.000 9.060 8.770 8.770 20,168 -0.14(-1.57%)
Sep 02, 2025 9.580 9.580 8.910 8.910 20,162 +0.15(+1.71%)
Aug 29, 2025 8.730 9.010 8.710 8.760 40,144 +0.10(+1.15%)
Aug 28, 2025 8.910 8.910 8.580 8.660 20,695 +0.01(+0.12%)
Aug 27, 2025 9.080 9.080 8.650 8.650 14,288 -0.61(-6.59%)
Aug 26, 2025 9.160 9.260 9.100 9.260 33,306 +0.27(+3.00%)
Aug 25, 2025 9.090 9.210 8.990 8.990 31,043 -0.08(-0.85%)
Aug 22, 2025 9.500 9.500 8.981 9.068 284,961 -0.37(-3.94%)
Aug 21, 2025 9.450 9.530 9.400 9.439 93,344 +0.23(+2.49%)
Aug 20, 2025 9.270 9.730 9.210 9.210 218,918 +0.03(+0.35%)
Aug 19, 2025 8.750 9.200 8.750 9.178 19,015 +0.42(+4.85%)
Aug 18, 2025 8.820 8.860 8.753 8.753 7,941 +0.34(+4.08%)
Aug 15, 2025 8.690 8.790 8.410 8.410 19,524 -0.35(-4.00%)
Aug 14, 2025 8.790 8.830 8.740 8.760 4,802 +0.01(+0.06%)
Aug 13, 2025 8.720 8.820 8.690 8.755 23,897 -0.05(-0.59%)
Aug 12, 2025 8.990 8.990 8.806 8.806 3,429 -0.24(-2.69%)
Aug 11, 2025 8.930 9.100 8.910 9.050 24,846 +0.09(+1.00%)
Aug 08, 2025 8.990 8.990 8.960 8.960 1,554 +0.04(+0.45%)
Aug 07, 2025 8.850 9.130 8.780 8.920 2,693 -0.07(-0.78%)
Aug 06, 2025 9.240 9.240 8.990 8.990 1,989 -0.24(-2.58%)
Aug 05, 2025 9.080 9.235 8.980 9.228 2,743 +0.05(+0.53%)
Aug 04, 2025 9.390 9.390 9.165 9.179 7,766 +0.04(+0.42%)
Aug 01, 2025 9.380 9.650 9.140 9.140 14,316 +0.16(+1.81%)
Jul 31, 2025 8.710 8.978 8.710 8.978 1,041 +0.13(+1.44%)
Jul 30, 2025 9.030 9.050 8.850 8.850 3,079 -0.24(-2.67%)
Jul 29, 2025 9.070 9.093 9.070 9.093 849 +0.07(+0.78%)
Jul 28, 2025 9.110 9.110 9.022 9.022 1,483 +0.21(+2.41%)
Jul 25, 2025 9.310 9.321 8.810 8.810 6,828 -0.06(-0.68%)
Jul 24, 2025 9.230 9.330 8.870 8.870 8,140 -0.48(-5.10%)
Jul 23, 2025 9.440 9.550 9.340 9.346 7,659 +0.27(+2.93%)
Jul 22, 2025 9.400 9.730 9.080 9.080 8,303 -0.31(-3.33%)
Jul 21, 2025 9.250 9.393 9.230 9.393 1,222 -0.03(-0.33%)
Jul 18, 2025 9.350 9.460 9.350 9.424 2,309 +0.00(+0.04%)
Jul 17, 2025 9.540 9.550 9.410 9.420 7,188 -0.18(-1.93%)
Jul 16, 2025 9.720 9.810 9.604 9.604 1,546 -0.08(-0.79%)
Jul 15, 2025 9.638 9.688 9.610 9.681 2,924 -0.19(-1.93%)
Jul 14, 2025 10.01 10.02 9.820 9.872 20,244 +0.38(+4.03%)
Jul 11, 2025 9.990 9.990 9.490 9.490 11,942 -0.36(-3.62%)
Jul 10, 2025 9.940 9.945 9.770 9.847 11,352 +0.08(+0.78%)
Jul 09, 2025 9.840 9.900 9.760 9.770 9,030 -0.18(-1.80%)
Jul 08, 2025 9.960 10.03 9.912 9.949 1,504 +0.05(+0.50%)
Jul 07, 2025 10.20 10.20 9.900 9.900 13,546 -0.04(-0.38%)
Jul 03, 2025 10.08 10.08 9.930 9.937 2,312 -0.29(-2.83%)
Jul 02, 2025 10.47 10.47 10.23 10.23 11,233 -0.17(-1.62%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.