Direxion Daily AI And Big Data Bear 2X (AIBD)
19.14
+0.21
(+1.11%)
USD |
NYSEARCA |
Nov 04, 16:00
19.23
+0.09
(+0.49%)
After-Hours: 20:00
AIBD Price: 19.14 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 18.93 | 19.14 | 18.93 | 19.14 | 242.00 |
| Nov 01, 2024 | 19.06 | 19.06 | 18.67 | 18.93 | 767.00 |
| Oct 31, 2024 | 19.19 | 19.36 | 19.12 | 19.36 | 1699.00 |
| Oct 30, 2024 | 17.98 | 18.29 | 17.86 | 18.29 | 774.00 |
| Oct 29, 2024 | 18.09 | 18.09 | 17.88 | 17.88 | 207.00 |
| Oct 28, 2024 | 18.37 | 18.42 | 18.32 | 18.42 | 1561.00 |
| Oct 25, 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 11.00 |
| Oct 24, 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 443.00 |
| Oct 23, 2024 | 18.79 | 18.79 | 18.79 | 18.79 | 115.00 |
| Oct 22, 2024 | 18.32 | 18.32 | 18.16 | 18.16 | 143.00 |
| Oct 21, 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 154.00 |
| Oct 18, 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 2.000 |
| Oct 17, 2024 | 18.06 | 18.34 | 18.06 | 18.34 | 616.00 |
| Oct 16, 2024 | 18.69 | 18.69 | 18.44 | 18.44 | 1836.00 |
| Oct 15, 2024 | 18.42 | 18.48 | 18.42 | 18.43 | 1488.00 |
| Oct 14, 2024 | 17.75 | 17.79 | 17.68 | 17.79 | 1258.00 |
| Oct 11, 2024 | 18.00 | 18.00 | 18.00 | 18.00 | 55.00 |
| Oct 10, 2024 | 18.09 | 18.11 | 18.09 | 18.11 | 129.00 |
| Oct 09, 2024 | 18.40 | 18.40 | 18.04 | 18.04 | 541.00 |
| Oct 08, 2024 | 18.54 | 18.54 | 18.41 | 18.41 | 303.00 |
| Oct 07, 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 73.00 |
| Oct 04, 2024 | 19.15 | 19.15 | 18.81 | 18.81 | 418.00 |
| Oct 03, 2024 | 19.55 | 19.55 | 19.47 | 19.47 | 710.00 |
| Oct 02, 2024 | 19.67 | 19.69 | 19.66 | 19.69 | 507.00 |
| Oct 01, 2024 | 19.31 | 19.99 | 19.31 | 19.91 | 2443.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
17.79
Minimum
Oct 14 2024
26.86
Maximum
Aug 05 2024
21.65
Average
21.89
Median
Jul 19 2024