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)

7.400 -0.300 (-3.90%)
Official Closing Price Updated: 8:00 PM EDT, Oct 2, 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 (%)
Oct 02, 2025 7.410 7.510 7.370 7.400 53,778 -0.30(-3.90%)
Oct 01, 2025 7.810 7.810 7.505 7.700 12,641 +0.03(+0.39%)
Sep 30, 2025 7.750 7.840 7.670 7.670 21,330 -0.11(-1.41%)
Sep 29, 2025 7.680 7.780 7.590 7.780 13,122 +0.19(+2.50%)
Sep 26, 2025 7.720 7.840 7.590 7.590 31,722 -0.35(-4.41%)
Sep 25, 2025 7.900 8.028 7.680 7.940 57,741 +0.39(+5.17%)
Sep 24, 2025 7.610 7.830 7.550 7.550 23,161 +0.15(+2.03%)
Sep 23, 2025 7.470 7.740 7.400 7.400 13,615 -0.32(-4.16%)
Sep 22, 2025 7.632 7.721 7.483 7.721 44,700 +0.44(+5.99%)
Sep 19, 2025 7.671 7.681 7.284 7.284 11,848 -0.44(-5.70%)
Sep 18, 2025 7.761 7.845 7.671 7.724 13,718 -0.30(-3.74%)
Sep 17, 2025 7.979 8.187 7.979 8.025 19,760 +0.05(+0.57%)
Sep 16, 2025 7.840 7.979 7.840 7.979 13,580 +0.34(+4.42%)
Sep 15, 2025 8.039 8.039 7.642 7.642 15,621 -0.67(-8.11%)
Sep 12, 2025 8.019 8.316 8.019 8.316 14,778 +0.27(+3.33%)
Sep 11, 2025 7.949 8.049 7.934 8.049 21,102 +0.03(+0.37%)
Sep 10, 2025 8.029 8.088 7.850 8.019 33,054 -0.30(-3.58%)
Sep 09, 2025 8.445 8.545 8.316 8.316 33,176 -0.34(-3.90%)
Sep 08, 2025 8.515 8.654 8.421 8.654 36,626 +0.15(+1.75%)
Sep 05, 2025 8.445 8.833 8.445 8.505 24,361 -0.35(-3.92%)
Sep 04, 2025 8.872 9.001 8.753 8.852 9,525 +0.15(+1.71%)
Sep 03, 2025 8.932 8.991 8.703 8.703 20,322 -0.14(-1.57%)
Sep 02, 2025 9.507 9.507 8.842 8.842 20,316 +0.15(+1.71%)
Aug 29, 2025 8.664 8.941 8.644 8.694 40,450 +0.10(+1.15%)
Aug 28, 2025 8.842 8.842 8.515 8.594 20,853 +0.01(+0.12%)
Aug 27, 2025 9.011 9.011 8.584 8.584 14,397 -0.61(-6.59%)
Aug 26, 2025 9.091 9.190 9.031 9.190 33,560 +0.27(+3.00%)
Aug 25, 2025 9.021 9.140 8.922 8.922 31,280 -0.08(-0.85%)
Aug 22, 2025 9.428 9.428 8.913 8.999 287,138 -0.37(-3.94%)
Aug 21, 2025 9.378 9.458 9.329 9.368 94,057 +0.23(+2.49%)
Aug 20, 2025 9.200 9.656 9.140 9.140 220,590 +0.03(+0.35%)
Aug 19, 2025 8.684 9.130 8.684 9.108 19,160 +0.42(+4.85%)
Aug 18, 2025 8.753 8.793 8.687 8.687 8,001 +0.34(+4.08%)
Aug 15, 2025 8.624 8.723 8.346 8.346 19,673 -0.35(-4.00%)
Aug 14, 2025 8.723 8.763 8.674 8.694 4,838 +0.01(+0.06%)
Aug 13, 2025 8.654 8.753 8.624 8.688 24,079 -0.05(-0.59%)
Aug 12, 2025 8.922 8.922 8.740 8.740 3,455 -0.24(-2.69%)
Aug 11, 2025 8.862 9.031 8.842 8.981 25,035 +0.09(+1.00%)
Aug 08, 2025 8.922 8.922 8.892 8.892 1,565 +0.04(+0.45%)
Aug 07, 2025 8.783 9.061 8.713 8.852 2,713 -0.07(-0.78%)
Aug 06, 2025 9.170 9.170 8.922 8.922 2,004 -0.24(-2.58%)
Aug 05, 2025 9.011 9.165 8.912 9.158 2,763 +0.05(+0.53%)
Aug 04, 2025 9.319 9.319 9.095 9.109 7,825 +0.04(+0.42%)
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.