Get the Stockscreener App
5.47
2.05%
-0.1144
Pre-market:
5.41
-0.06
-1.10%
Direxion Daily Ai And Big Data Bear 2 X Etf Stock (AIBD) Price History
The historical daily chart and data for Direxion Daily Ai And Big Data Bear 2 X Etf stock (AIBD), show that the latest closing stock price as of May 22, 2026, is $5.47.
- Direxion Daily Ai And Big Data Bear 2 X Etf all-time high stock price is $27.32, occurred on August 05, 2024.
- The lowest Direxion Daily Ai And Big Data Bear 2 X Etf stock price recorded was $0.00 on July 09, 2024. Since then, Direxion Daily Ai And Big Data Bear 2 X Etf's stock price has risen over to $5.47 now.
- The 52-week high stock price for AIBD is $13.10, representing a 139.49% increase from the current share price, occurred on May 30, 2025.
- The 52-week low stock price for AIBD is $5.39, indicating a -1.46% decrease from the current share price, occurred on May 22, 2026.
The table below shows more information about AIBD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 22, 2026 | $5.51 | $5.39 | $0.12 | 87,585.0 | -2.05% |
| May 21, 2026 | $5.75 | $5.54 | $0.205 | 12,124.0 | -1.16% |
| May 20, 2026 | $5.88 | $5.65 | $0.235 | 35,066.0 | -4.56% |
| May 19, 2026 | $6.04 | $5.80 | $0.24 | 114,189.0 | +1.81% |
| May 18, 2026 | $5.95 | $5.74 | $0.21 | 67,533.0 | +0.95% |
| May 15, 2026 | $5.80 | $5.63 | $0.165 | 50,317.0 | +4.16% |
| May 14, 2026 | $5.73 | $5.50 | $0.227 | 42,025.0 | -2.73% |
| May 13, 2026 | $5.88 | $5.57 | $0.31 | 71,052.0 | -1.13% |
| May 12, 2026 | $5.99 | $5.65 | $0.34 | 188,350.0 | +3.05% |
| May 11, 2026 | $5.63 | $5.53 | $0.105 | 58,190.0 | +0.54% |
| May 08, 2026 | $5.75 | $5.53 | $0.22 | 49,024.0 | -3.48% |
| May 07, 2026 | $5.80 | $5.61 | $0.1976 | 40,625.0 | +0.88% |
| May 06, 2026 | $5.90 | $5.70 | $0.20 | 66,752.0 | -5.94% |
| May 05, 2026 | $6.31 | $6.03 | $0.284 | 97,714.0 | -2.88% |
| May 04, 2026 | $6.28 | $6.08 | $0.20 | 49,974.0 | +0.00% |
| May 01, 2026 | $6.40 | $6.21 | $0.185 | 74,489.0 | -3.85% |
| Apr 30, 2026 | $6.74 | $6.45 | $0.29 | 22,305.0 | -0.46% |
| Apr 29, 2026 | $6.76 | $6.50 | $0.26 | 50,775.0 | -2.69% |
| Apr 28, 2026 | $6.82 | $6.64 | $0.175 | 53,268.0 | +3.24% |
Direxion Daily Ai And Big Data Bear 2 X Etf Stock (AIBD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Direxion Daily Ai And Big Data Bear 2 X Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AIBD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Direxion Daily Ai And Big Data Bear 2 X Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Direxion Daily Ai And Big Data Bear 2 X Etf Stock (AIBD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $6.40 | $5.39 | $1.01 | 1,192,594.0 | -15.72% |
| Apr, 2026 | $10.47 | $6.45 | $4.02 | 1,183,972.0 | -34.84% |
| Mar, 2026 | $11.17 | $8.74 | $2.43 | 1,376,354.0 | +7.10% |
| Feb, 2026 | $9.60 | $7.61 | $1.99 | 1,750,718.0 | +17.13% |
| Jan, 2026 | $8.07 | $7.22 | $0.8499 | 872,507.0 | +2.72% |
Direxion Daily Ai And Big Data Bear 2 X Etf Stock (AIBD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $8.24 | $6.99 | $1.25 | 1,134,880.0 | +5.54% |
| Nov, 2025 | $8.64 | $6.29 | $2.35 | 3,963,438.0 | +12.51% |
| Oct, 2025 | $7.81 | $6.19 | $1.62 | 1,330,580.0 | -16.56% |
| Sep, 2025 | $9.58 | $7.34 | $2.24 | 487,805.0 | -12.44% |
| Aug, 2025 | $9.73 | $8.41 | $1.32 | 867,387.0 | -2.42% |
| Jul, 2025 | $10.47 | $8.71 | $1.76 | 131,323.0 | -10.58% |
| Jun, 2025 | $12.70 | $9.95 | $2.75 | 242,142.0 | -20.45% |
| May, 2025 | $15.55 | $11.98 | $3.57 | 143,648.0 | -21.42% |
| Apr, 2025 | $25.16 | $15.65 | $9.51 | 256,634.0 | -14.62% |
| Mar, 2025 | $20.96 | $15.31 | $5.65 | 257,984.0 | +19.43% |
| Feb, 2025 | $16.62 | $12.60 | $4.02 | 144,931.0 | +7.43% |
| Jan, 2025 | $16.86 | $14.15 | $2.71 | 84,324.0 | -6.55% |
Direxion Daily Ai And Big Data Bear 2 X Etf Stock (AIBD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $16.12 | $14.40 | $1.72 | 100,407.0 | -4.97% |
| Nov, 2024 | $19.14 | $16.10 | $3.04 | 21,368.0 | -16.68% |
| Oct, 2024 | $19.99 | $17.68 | $2.31 | 15,486.0 | +0.44% |
| Sep, 2024 | $25.01 | $18.88 | $6.13 | 33,139.0 | -12.55% |
| Aug, 2024 | $27.32 | $21.21 | $6.11 | 52,111.0 | -0.99% |
| Jul, 2024 | $23.77 | $19.59 | $4.18 | 33,677.0 | +2.10% |
| Jun, 2024 | $25.23 | $21.62 | $3.61 | 8,833.0 | -13.12% |
| May, 2024 | $25.64 | $23.64 | $2.00 | 4,928.0 | +0.00% |
0.90%
0.20%
Cap:
|
Volume (24h):