Direxion Daily AI and Big Data Bear 2X ETF (AIBD)
41.16
-0.28
(-0.68%)
USD |
NYSEARCA |
Oct 05, 16:00
41.15
-0.01
(-0.02%)
After-Hours: 20:00
AIBD Price : 41.16 for Oct. 5, 2026
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Oct 05, 2026 | 41.16 | 41.27 | 41.02 | 41.16 | 2731.00 |
| Oct 02, 2026 | 41.49 | 41.60 | 40.89 | 41.44 | 8490.00 |
| Oct 01, 2026 | 42.50 | 43.18 | 42.34 | 42.72 | 2952.00 |
| Sep 30, 2026 | 43.17 | 43.35 | 42.78 | 43.35 | 1920.00 |
| Sep 29, 2026 | 44.41 | 44.41 | 43.56 | 44.30 | 4992.00 |
| Sep 28, 2026 | 43.59 | 44.66 | 43.59 | 43.90 | 10135.00 |
| Sep 25, 2026 | 43.10 | 43.15 | 42.52 | 42.52 | 2631.00 |
| Sep 24, 2026 | 44.38 | 44.38 | 42.89 | 42.89 | 4598.00 |
| Sep 23, 2026 | 43.03 | 43.71 | 43.03 | 43.57 | 5391.00 |
| Sep 22, 2026 | 43.32 | 43.32 | 42.64 | 42.94 | 4870.00 |
| Sep 21, 2026 | 46.35 | 46.35 | 43.70 | 43.70 | 6134.00 |
| Sep 18, 2026 | 46.76 | 47.32 | 46.72 | 46.72 | 5377.00 |
| Sep 17, 2026 | 47.96 | 47.96 | 46.65 | 46.75 | 6944.00 |
| Sep 16, 2026 | 49.41 | 50.31 | 48.39 | 49.36 | 7267.00 |
| Sep 15, 2026 | 49.04 | 49.99 | 48.94 | 49.41 | 26036.00 |
| Sep 14, 2026 | 49.80 | 49.90 | 48.30 | 48.94 | 14849.00 |
| Sep 11, 2026 | 47.66 | 47.66 | 47.06 | 47.50 | 2950.00 |
| Sep 10, 2026 | 48.76 | 49.00 | 48.44 | 49.00 | 4033.00 |
| Sep 09, 2026 | 47.46 | 47.46 | 47.41 | 47.43 | 1085.00 |
| Sep 08, 2026 | 47.46 | 48.04 | 46.99 | 47.43 | 2560.00 |
| Sep 04, 2026 | 48.03 | 48.71 | 48.00 | 48.41 | 2511.00 |
| Sep 03, 2026 | 49.34 | 49.37 | 48.03 | 48.08 | 6544.00 |
| Sep 02, 2026 | 51.30 | 51.30 | 50.77 | 50.83 | 6072.00 |
| Sep 01, 2026 | 50.73 | 51.18 | 50.31 | 50.93 | 7011.00 |
| Aug 31, 2026 | 49.13 | 49.26 | 48.97 | 49.00 | 2388.00 |
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
--
Minimum
--
Maximum
--
Average
--
Median