Direxion Daily AI and Big... (AIBD)
AMEX: AIBD
· Real-Time Price · USD
8.11
0.03 (0.37%)
At close: Sep 11, 2025, 2:14 PM
AIBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 8.09 | 8.15 | 7.91 | 8.08 | 8.08 | -3.58% | 32,804 |
| Sep 9, 2025 | 8.51 | 8.61 | 8.38 | 8.38 | 8.38 | -3.90% | 32,925 |
| Sep 8, 2025 | 8.58 | 8.72 | 8.49 | 8.72 | 8.72 | 1.75% | 51,349 |
| Sep 5, 2025 | 8.51 | 8.90 | 8.51 | 8.57 | 8.57 | -3.92% | 24,200 |
| Sep 4, 2025 | 8.94 | 9.07 | 8.82 | 8.92 | 8.92 | 1.71% | 9,847 |
| Sep 3, 2025 | 9.00 | 9.06 | 8.77 | 8.77 | 8.77 | -1.57% | 20,200 |
| Sep 2, 2025 | 9.58 | 9.58 | 8.91 | 8.91 | 8.91 | 1.71% | 20,200 |
| Aug 29, 2025 | 8.73 | 9.01 | 8.71 | 8.76 | 8.76 | 1.15% | 40,144 |
| Aug 28, 2025 | 8.91 | 8.91 | 8.58 | 8.66 | 8.66 | 0.12% | 20,700 |
| Aug 27, 2025 | 9.08 | 9.08 | 8.65 | 8.65 | 8.65 | -6.59% | 14,389 |
| Aug 26, 2025 | 9.16 | 9.26 | 9.10 | 9.26 | 9.26 | 3.00% | 33,306 |
| Aug 25, 2025 | 9.09 | 9.21 | 8.99 | 8.99 | 8.99 | -0.88% | 31,055 |
| Aug 22, 2025 | 9.50 | 9.50 | 8.98 | 9.07 | 9.07 | -3.92% | 285,000 |
| Aug 21, 2025 | 9.46 | 9.53 | 9.40 | 9.44 | 9.44 | 2.50% | 93,344 |
| Aug 20, 2025 | 9.27 | 9.73 | 9.21 | 9.21 | 9.21 | 0.33% | 218,918 |
| Aug 19, 2025 | 8.75 | 9.20 | 8.75 | 9.18 | 9.18 | 4.91% | 19,015 |
| Aug 18, 2025 | 8.82 | 8.86 | 8.75 | 8.75 | 8.75 | 4.04% | 7,941 |
| 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 | 0.11% | 4,802 |
| Aug 13, 2025 | 8.72 | 8.82 | 8.69 | 8.75 | 8.75 | -0.68% | 23,900 |