Direxion Daily AI and Big... (AIBD)
AMEX: AIBD
· Real-Time Price · USD
8.76
0.35 (4.16%)
At close: Aug 18, 2025, 3:59 PM
AIBD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 12, 2025 | 8.99 | 8.99 | 8.81 | 8.81 | 8.81 | -2.65% | 3,429 |
| Aug 11, 2025 | 8.93 | 9.10 | 8.91 | 9.05 | 9.05 | 1.00% | 24,851 |
| Aug 8, 2025 | 8.99 | 8.99 | 8.96 | 8.96 | 8.96 | 0.45% | 1,600 |
| Aug 7, 2025 | 8.85 | 9.13 | 8.78 | 8.92 | 8.92 | -0.78% | 2,700 |
| Aug 6, 2025 | 9.24 | 9.24 | 8.99 | 8.99 | 8.99 | -2.60% | 2,000 |
| Aug 5, 2025 | 9.08 | 9.24 | 8.98 | 9.23 | 9.23 | 0.54% | 2,743 |
| Aug 4, 2025 | 9.39 | 9.39 | 9.16 | 9.18 | 9.18 | 0.44% | 7,800 |
| Aug 1, 2025 | 9.38 | 9.65 | 9.14 | 9.14 | 9.14 | 1.78% | 14,316 |
| Jul 31, 2025 | 8.71 | 8.98 | 8.71 | 8.98 | 8.98 | 1.47% | 1,041 |
| Jul 30, 2025 | 9.03 | 9.05 | 8.85 | 8.85 | 8.85 | -2.64% | 3,100 |
| Jul 29, 2025 | 9.07 | 9.09 | 9.07 | 9.09 | 9.09 | 0.78% | 849 |
| Jul 28, 2025 | 9.11 | 9.11 | 9.02 | 9.02 | 9.02 | 2.38% | 1,500 |
| Jul 25, 2025 | 9.31 | 9.32 | 8.81 | 8.81 | 8.81 | -0.68% | 6,828 |
| Jul 24, 2025 | 9.23 | 9.33 | 8.87 | 8.87 | 8.87 | -5.13% | 8,140 |
| Jul 23, 2025 | 9.44 | 9.55 | 9.34 | 9.35 | 9.35 | 2.97% | 7,659 |
| Jul 22, 2025 | 9.40 | 9.73 | 9.08 | 9.08 | 9.08 | -3.30% | 8,303 |
| Jul 21, 2025 | 9.25 | 9.39 | 9.23 | 9.39 | 9.39 | -0.32% | 1,222 |