Skip to main content
Recent Quotes
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)

9.140 +0.160 (+1.78%)
Official Closing Price Updated: 8:00 PM EDT, Aug 1, 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 (%)
Aug 01, 2025 9.380 9.650 9.140 9.140 14,311 +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%)
Jul 01, 2025 10.39 10.45 10.34 10.40 5,131 +0.36(+3.54%)
Jun 30, 2025 9.950 10.06 9.950 10.04 2,292 -0.20(-1.97%)
Jun 27, 2025 10.13 10.30 10.13 10.24 2,156 +0.06(+0.63%)
Jun 26, 2025 10.45 10.45 10.18 10.18 4,074 -0.35(-3.32%)
Jun 25, 2025 10.47 10.54 10.44 10.53 1,690 -0.12(-1.11%)
Jun 24, 2025 10.95 10.95 10.63 10.64 2,623 -0.62(-5.51%)
Jun 23, 2025 11.43 11.44 11.27 11.27 3,509 -0.17(-1.51%)
Jun 20, 2025 11.13 11.48 11.10 11.44 7,369 +0.24(+2.12%)
Jun 18, 2025 11.19 11.20 11.04 11.20 5,094 -0.05(-0.44%)
Jun 17, 2025 11.18 11.25 11.01 11.25 13,383 +0.16(+1.43%)
Jun 16, 2025 11.20 11.20 11.03 11.09 10,923 -0.46(-4.01%)
Jun 13, 2025 11.44 11.56 11.29 11.56 1,338 +0.26(+2.28%)
Jun 12, 2025 11.32 11.32 11.20 11.30 1,071 -0.14(-1.26%)
Jun 11, 2025 11.35 11.47 11.25 11.44 67,067 +0.09(+0.83%)
Jun 10, 2025 11.41 11.55 11.33 11.35 84,983 -0.06(-0.53%)
Jun 09, 2025 11.38 11.41 11.38 11.41 466 -0.20(-1.71%)
Jun 06, 2025 11.65 11.68 11.60 11.61 1,741 -0.35(-2.96%)
Jun 05, 2025 11.68 11.96 11.53 11.96 1,171 +0.20(+1.67%)
Jun 04, 2025 11.80 11.86 11.73 11.76 28,242 -0.12(-0.99%)
Jun 03, 2025 12.12 12.12 11.86 11.88 8,152 -0.30(-2.48%)
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.