Dark

AIBD
Direxion Daily AI and Big Data Bear 2X ETF
stock NYSE ETF

At Close

Jul 14, 2026 3:59:31 PM EDT

5.38USD-90.028%(-48.52)3,713

53.62Bid 53.77Ask 0.15Spread

Pre-market

Jul 10, 2026 9:19:30 AM EDT

5.24USD-90.278%(-48.66)0

After-hours

Jul 14, 2026 4:18:30 PM EDT

5.40USD+0.465%(+0.03)601

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	53.7000	54.5000	53.1000	53.9000	+0.352%	4,753	0.000%
2026-07-13	52.4000	54.1000	52.3990	53.7110	+3.489%	11,215	+0.352%
2026-07-10	51.3500	52.9000	51.2000	51.9000	+0.465%	4,456	+3.854%
2026-07-09	52.5000	53.0000	51.6500	51.6600	-5.385%	5,572	+4.336%
2026-07-08	55.9000	55.9000	53.4000	54.6000	+0.731%	4,669	-1.282%
2026-07-07	53.6000	55.1000	53.2000	54.2040	+2.854%	4,141	-0.561%
2026-07-06	53.1000	53.7410	51.8000	52.7000	-4.648%	4,471	+2.277%
2026-07-02	53.3000	55.9990	52.4000	55.2690	+3.688%	4,736	-2.477%
2026-07-01	53.5000	53.5000	52.2000	53.3030	-1.655%	2,790	+1.120%
2026-06-30	55.1000	55.1000	51.9010	54.2000	-4.745%	3,197	-0.554%
2026-06-29	55.9000	58.4000	54.7000	56.9000	-3.396%	6,230	-5.272%
2026-06-26	58.7000	58.9960	56.5000	58.9000	+4.433%	6,683	-8.489%
2026-06-25	53.7000	57.8500	53.0000	56.4000	+2.357%	8,244	-4.433%
2026-06-24	53.9000	55.8000	53.2000	55.1010	+2.200%	14,429	-2.180%
2026-06-23	56.4000	56.4000	52.4010	53.9150	+3.683%	11,058	-0.028%
2026-06-22	50.9000	52.5000	50.3000	52.0000	+2.942%	2,494	+3.654%
2026-06-18	51.5000	52.4000	50.5000	50.5140	-4.870%	6,423	+6.703%
2026-06-17	50.4000	53.2000	50.4000	53.1000	+2.312%	1,878	+1.507%
2026-06-16	50.8000	52.1000	49.9000	51.9000	+2.367%	8,970	+3.854%
2026-06-15	50.9000	51.4000	49.9000	50.7000	-5.937%	18,660	+6.312%
2026-06-12	54.9000	55.4000	53.0000	53.9000	-2.178%	5,556	0.000%
2026-06-11	56.2000	58.0000	54.3000	55.1000	-3.671%	18,852	-2.178%
2026-06-10	55.9000	57.2000	53.7080	57.2000	+5.926%	11,289	-5.769%
2026-06-09	51.6000	57.8000	50.7000	54.0000	+5.675%	18,718	-0.185%
2026-06-08	51.2000	53.2640	50.9940	51.1000	-4.796%	14,330	+5.479%
2026-06-05	50.6000	54.2490	49.6000	53.6740	+11.821%	32,215	+0.421%
2026-06-04	49.4000	50.0000	47.4000	48.0000	+1.695%	16,221	+12.292%
2026-06-03	45.6000	47.6000	45.6000	47.2000	+4.296%	27,313	+14.195%
2026-06-02	45.0000	45.6000	44.6000	45.2560	-0.754%	3,479	+19.100%
2026-06-01	47.6000	47.8000	45.1000	45.6000	-4.802%	8,968	+18.202%
2026-05-29	49.1000	49.1000	47.8500	47.9000	-4.471%	16,538	+12.526%
2026-05-28	51.1000	52.3000	50.1000	50.1420	-6.298%	4,325	+7.495%
2026-05-27	53.3000	54.4000	53.3000	53.5120	+0.776%	1,412	+0.725%
2026-05-26	53.2000	53.9000	52.7000	53.1000	-2.925%	6,014	+1.507%
2026-05-22	55.1000	55.1000	53.9000	54.7000	-2.049%	8,764	-1.463%
2026-05-21	56.4000	57.5000	55.4500	55.8440	-1.161%	1,213	-3.481%
2026-05-20	58.3000	58.8500	56.5000	56.5000	-4.561%	3,510	-4.602%
2026-05-19	59.4000	60.4000	58.0000	59.2000	+1.806%	11,419	-8.953%
2026-05-18	57.5000	59.5000	57.4000	58.1500	+0.955%	6,757	-7.309%
2026-05-15	57.7000	58.0000	56.3500	57.6000	+4.159%	5,032	-6.424%
2026-05-14	57.2700	57.2700	55.0000	55.3000	-2.726%	4,323	-2.532%
2026-05-13	56.7000	58.8000	55.7000	56.8500	-1.130%	7,228	-5.189%
2026-05-12	56.5000	59.9000	56.5000	57.5000	+3.047%	18,838	-6.261%
2026-05-11	56.0000	56.3000	55.2500	55.8000	+0.541%	6,840	-3.405%
2026-05-08	57.5000	57.5000	55.3000	55.5000	-3.478%	5,056	-2.883%
2026-05-07	57.0000	58.0500	56.0740	57.5000	+0.877%	4,156	-6.261%
2026-05-06	58.6000	59.0000	57.0000	57.0000	-5.941%	6,679	-5.439%
2026-05-05	62.6000	63.1400	60.3000	60.6000	-2.885%	9,981	-11.056%
2026-05-04	62.3000	62.8000	60.8000	62.4000	0.000%	5,005	-13.622%
2026-05-01	64.0000	64.0000	62.1500	62.4000	-3.852%	7,461	-13.622%
2026-04-30	66.0000	67.4000	64.5000	64.9000	-0.460%	2,231	-16.949%
2026-04-29	67.5000	67.6000	65.0000	65.2000	-2.687%	5,192	-17.331%
2026-04-28	68.2000	68.2000	66.4500	67.0000	+3.236%	5,327	-19.552%
2026-04-27	71.6000	71.6000	64.9000	64.9000	-1.019%	4,387	-16.949%
2026-04-24	66.7000	67.5000	65.5680	65.5680	-6.846%	4,755	-17.795%
2026-04-23	68.9000	71.6000	68.4000	70.3870	+4.821%	4,810	-23.423%
2026-04-22	68.5020	68.9000	67.1000	67.1500	-4.558%	1,541	-19.732%
2026-04-21	69.7000	70.6000	68.4500	70.3570	-0.402%	3,131	-23.391%
2026-04-20	70.7000	72.1500	70.5000	70.6410	+0.224%	3,182	-23.699%
2026-04-17	69.9000	70.7010	69.7000	70.4830	-1.976%	1,807	-23.528%
2026-04-16	72.5000	74.5000	71.7350	71.9040	-2.964%	6,729	-25.039%
2026-04-15	77.5000	77.5000	74.1000	74.1000	-5.249%	3,494	-27.260%
2026-04-14	79.4500	79.7000	78.0000	78.2050	-4.278%	29,339	-31.079%
2026-04-13	86.5000	86.6000	81.7000	81.7000	-5.876%	4,800	-34.027%
2026-04-10	86.9000	87.4000	85.9500	86.8000	-1.026%	2,954	-37.903%
2026-04-09	87.9000	89.9040	87.2010	87.7000	-0.114%	3,700	-38.540%
2026-04-08	85.6000	89.0000	83.5000	87.8000	-6.034%	3,934	-38.610%
2026-04-07	95.1000	97.7000	93.3380	93.4380	-1.550%	5,220	-42.315%
2026-04-06	95.4000	95.5000	93.7000	94.9090	-0.348%	5,484	-43.209%
2026-04-02	101.5000	102.1000	95.2400	95.2400	-1.459%	3,456	-43.406%
2026-04-01	96.5000	104.7000	95.0000	96.6500	-2.962%	13,260	-44.232%
2026-03-31	107.4000	107.4000	99.0000	99.6000	-9.207%	16,154	-45.884%
2026-03-30	107.1000	111.7000	105.2500	109.7000	+1.480%	11,358	-50.866%
2026-03-27	104.4000	108.1000	104.0000	108.1000	+7.242%	9,815	-50.139%
2026-03-26	97.2000	100.9990	95.8000	100.8000	+6.562%	5,804	-46.528%
2026-03-25	97.2000	97.2000	92.3000	94.5930	-2.682%	2,472	-43.019%
2026-03-24	95.1000	98.0000	95.1000	97.2000	+2.777%	3,334	-44.547%
2026-03-23	99.0000	99.0000	92.5500	94.5740	-3.986%	6,948	-43.008%
2026-03-20	95.5000	99.5000	95.5000	98.5000	+5.800%	5,734	-45.279%
2026-03-19	96.0000	96.9500	93.1000	93.1000	-1.063%	4,005	-42.105%
2026-03-18	90.6000	94.1000	90.6000	94.1000	+1.730%	1,715	-42.721%
2026-03-17	91.2000	92.5000	90.8600	92.5000	+0.434%	2,806	-41.730%
2026-03-16	92.6000	92.6000	91.0010	92.1000	-2.746%	4,250	-41.477%
2026-03-13	92.6000	95.4700	91.4200	94.7000	+2.600%	6,813	-43.083%
2026-03-12	89.6100	92.5000	89.6100	92.3000	+4.530%	3,089	-41.603%
2026-03-11	90.9000	90.9000	87.4000	88.3000	-2.539%	4,079	-38.958%
2026-03-10	90.2500	91.3000	88.9980	90.6000	+0.667%	15,525	-40.508%
2026-03-09	99.8000	99.8000	89.5000	90.0000	-2.597%	7,062	-40.111%
2026-03-06	92.1000	92.7000	89.8000	92.4000	+2.918%	5,981	-41.667%
2026-03-05	91.1000	91.9010	88.5000	89.7800	-0.796%	3,453	-39.964%
2026-03-04	92.6000	93.4100	89.7490	90.5000	-4.536%	6,419	-40.442%
2026-03-03	98.3000	98.9000	93.3100	94.8000	+2.709%	6,957	-43.143%
2026-03-02	98.2000	98.4400	92.3000	92.3000	-0.753%	4,752	-41.603%
2026-02-27	94.1000	95.5000	93.0000	93.0000	+2.310%	8,378	-42.043%
2026-02-26	88.5000	92.0500	88.4000	90.9000	+3.886%	5,971	-40.704%
2026-02-25	89.7000	89.8900	87.5000	87.5000	-4.267%	5,098	-38.400%
2026-02-24	95.0000	95.7000	90.8010	91.4000	-4.293%	4,506	-41.028%
2026-02-23	92.0000	96.0000	91.7040	95.5000	+5.518%	6,880	-43.560%
2026-02-20	91.5000	91.5000	89.0000	90.5060	+0.462%	2,476	-40.446%
2026-02-19	90.9000	91.2500	89.3000	90.0900	+0.435%	2,378	-40.171%
2026-02-18	91.5000	91.8570	88.4000	89.7000	-2.074%	6,169	-39.911%
2026-02-17	91.5000	94.4000	90.4000	91.6000	+1.778%	7,865	-41.157%
2026-02-13	90.9000	92.3000	88.4000	90.0000	-0.772%	3,430	-40.111%
2026-02-12	86.2300	91.4000	86.1000	90.7000	+5.958%	40,123	-40.573%
2026-02-11	82.8000	87.6000	82.6000	85.6000	0.000%	5,557	-37.033%
2026-02-10	81.8000	85.6000	81.8000	85.6000	+3.382%	2,838	-37.033%
2026-02-09	87.5500	87.5500	82.3000	82.8000	-4.277%	5,571	-34.903%
2026-02-06	91.7000	91.8000	86.0500	86.5000	-7.089%	25,535	-37.688%
2026-02-05	90.3000	93.1000	88.4000	93.1000	+6.400%	14,150	-42.105%
2026-02-04	83.9000	90.0000	83.9000	87.5000	+5.932%	14,849	-38.400%
2026-02-03	76.1000	84.8800	76.1000	82.6000	+4.689%	9,532	-34.746%
2026-02-02	81.6000	81.6000	77.6000	78.9000	-0.630%	5,299	-31.686%
2026-01-30	77.6000	79.9000	77.1500	79.4000	+5.166%	7,000	-32.116%
2026-01-29	74.5000	79.2970	74.5000	75.5000	+1.206%	12,015	-28.609%
2026-01-28	73.9000	74.8000	73.5000	74.6000	-0.533%	3,237	-27.748%
2026-01-27	76.1000	76.1000	74.5530	75.0000	-1.445%	3,152	-28.133%
2026-01-26	77.0000	77.0000	75.2500	76.1000	-0.911%	2,366	-29.172%
2026-01-23	76.4000	77.2000	75.8000	76.8000	+1.857%	3,072	-29.818%
2026-01-22	75.8000	76.5000	75.0000	75.4000	-3.581%	4,117	-28.515%
2026-01-21	79.8000	80.7000	77.4000	78.2000	-2.615%	5,509	-31.074%
2026-01-20	79.3000	80.5000	77.7000	80.3000	+5.797%	7,950	-32.877%
2026-01-16	75.0000	76.3000	74.9000	75.9000	0.000%	1,900	-28.986%
2026-01-15	74.5000	75.9000	72.2010	75.9000	0.000%	4,105	-28.986%
2026-01-14	75.0000	77.1000	75.0000	75.9000	+2.016%	3,917	-28.986%
2026-01-13	73.5000	74.8990	72.9000	74.4000	+0.950%	2,676	-27.554%
2026-01-12	74.6000	74.6000	73.2000	73.7000	-0.808%	2,904	-26.866%
2026-01-09	75.3530	76.0000	73.9000	74.3000	-1.849%	4,685	-27.456%
2026-01-08	74.4000	76.5000	74.4000	75.7000	+2.575%	4,172	-28.798%
2026-01-07	74.5000	74.5650	72.7500	73.8000	-0.203%	3,671	-26.965%
2026-01-06	75.1000	75.6000	73.9000	73.9500	-1.923%	5,025	-27.113%
2026-01-05	75.3000	75.9000	74.7010	75.4000	-3.209%	4,075	-28.515%
2026-01-02	75.4000	78.1450	74.6100	77.9000	+0.776%	3,298	-30.809%
2025-12-31	75.5000	77.3000	75.5000	77.3000	+1.711%	5,875	-30.272%
2025-12-30	75.4000	76.0000	73.9000	76.0000	+0.311%	2,481	-29.079%
2025-12-29	77.0000	77.0000	75.3000	75.7640	+0.884%	2,652	-28.858%
2025-12-26	75.2000	75.6960	74.8000	75.1000	+0.514%	2,920	-28.229%
2025-12-24	75.2000	75.4000	74.6500	74.7160	-0.379%	2,369	-27.860%
2025-12-23	75.7000	78.3000	74.7440	75.0000	-0.925%	3,642	-28.133%
2025-12-22	75.2000	76.3000	73.9000	75.7000	-2.070%	3,211	-28.798%
2025-12-19	80.6000	80.6000	76.8000	77.3000	-4.094%	8,790	-30.272%
2025-12-18	79.9000	81.0100	79.1650	80.6000	-2.184%	8,143	-33.127%
2025-12-17	77.6000	82.4000	74.6000	82.4000	+4.968%	7,512	-34.587%
2025-12-16	80.0000	80.0000	77.9020	78.5000	-1.134%	7,686	-31.338%
2025-12-15	76.5000	79.5970	76.5000	79.4000	+3.655%	11,373	-32.116%
2025-12-12	72.6000	77.0990	72.6000	76.6000	+6.825%	8,089	-29.634%
2025-12-11	72.5000	74.2000	71.6000	71.7060	+1.711%	6,983	-24.832%
2025-12-10	71.6000	71.9000	70.0000	70.5000	-0.564%	6,578	-23.546%
2025-12-09	71.6600	71.7000	70.8000	70.9000	-0.421%	2,522	-23.977%
2025-12-08	71.2000	71.5000	69.9120	71.2000	0.000%	2,313	-24.298%
2025-12-05	71.1000	71.9000	70.5000	71.2000	-0.974%	2,232	-24.298%
2025-12-04	71.1000	72.7000	71.1000	71.9000	+0.167%	3,700	-25.035%
2025-12-03	72.3000	73.2010	71.4560	71.7800	-0.856%	5,291	-24.909%
2025-12-02	71.6000	72.5000	70.4000	72.4000	-0.275%	9,034	-25.552%
2025-12-01	74.0000	74.3810	72.3000	72.6000	+0.822%	6,528	-25.758%
2025-11-28	73.0000	73.5560	72.0000	72.0080	-2.823%	9,842	-25.147%
2025-11-26	73.6000	74.6990	73.2000	74.1000	-1.068%	5,540	-27.260%
2025-11-25	77.1000	79.1000	74.4500	74.9000	-1.187%	9,414	-28.037%
2025-11-24	80.6000	80.6000	75.5500	75.8000	-8.010%	28,469	-28.892%
2025-11-21	82.7000	86.4000	80.4000	82.4000	-0.363%	23,950	-34.587%
2025-11-20	73.9000	83.1000	72.8000	82.7000	+5.350%	54,652	-34.825%
2025-11-19	79.3000	80.1500	76.3700	78.5000	-1.009%	15,915	-31.338%
2025-11-18	80.2000	81.2000	77.5000	79.3000	+2.587%	49,909	-32.030%
2025-11-17	75.7000	78.4000	74.5000	77.3000	+3.342%	22,527	-30.272%
2025-11-14	78.3000	79.2000	73.1000	74.8000	-0.399%	28,720	-27.941%
2025-11-13	71.7500	75.8000	71.5000	75.1000	+5.775%	26,157	-28.229%
2025-11-12	68.8000	71.0000	68.7500	71.0000	+1.574%	10,503	-24.085%
2025-11-11	69.5000	70.8990	69.2000	69.9000	+1.406%	12,088	-22.890%
2025-11-10	69.4000	70.4000	68.3000	68.9310	-4.923%	12,483	-21.806%
2025-11-07	73.7000	76.1000	72.5000	72.5000	+0.443%	47,293	-25.655%
2025-11-06	68.4000	72.2000	68.4000	72.1800	+5.681%	11,164	-25.326%
2025-11-05	69.1000	69.2980	67.3010	68.3000	-0.292%	9,886	-21.083%
2025-11-04	67.3000	68.5860	65.8000	68.5000	+6.532%	16,073	-21.314%
2025-11-03	62.9000	64.7720	62.9000	64.3000	+0.469%	4,576	-16.174%
2025-10-31	62.4000	65.0000	62.4000	64.0000	-1.840%	2,496	-15.781%
2025-10-30	63.4000	65.2000	62.8000	65.2000	+4.655%	3,403	-17.331%
2025-10-29	62.4000	63.8000	61.9000	62.3000	-0.796%	6,048	-13.483%
2025-10-28	63.9000	63.9000	62.7510	62.8000	-3.533%	5,829	-14.172%
2025-10-27	65.5000	65.5000	64.4350	65.1000	-3.357%	3,914	-17.204%
2025-10-24	68.2000	68.2000	66.9500	67.3610	-3.770%	3,530	-19.983%
2025-10-23	71.8300	71.8300	69.9500	70.0000	-2.303%	3,400	-23.000%
2025-10-22	70.1650	73.6100	69.9000	71.6500	+2.832%	7,395	-24.773%
2025-10-21	70.1000	70.3000	69.3000	69.6770	+0.039%	2,147	-22.643%
2025-10-20	70.9000	70.9000	69.2550	69.6500	-4.850%	5,238	-22.613%
2025-10-17	72.6000	74.2000	71.8000	73.2000	+1.808%	6,320	-26.366%
2025-10-16	70.5000	72.2930	69.3000	71.9000	+0.700%	6,699	-25.035%
2025-10-15	71.3000	73.3000	70.1000	71.4000	-2.857%	7,663	-24.510%
2025-10-14	72.9000	75.2980	71.7000	73.5000	+3.814%	16,098	-26.667%
2025-10-13	71.1000	71.7970	69.8000	70.8000	-5.348%	17,666	-23.870%
2025-10-10	67.9500	74.8000	67.7000	74.8000	+9.038%	9,055	-27.941%
2025-10-09	68.9000	69.8000	68.4010	68.6000	-0.867%	5,912	-21.429%
2025-10-08	72.1000	72.1000	69.2000	69.2000	-0.288%	3,282	-22.110%
2025-10-07	71.0000	74.2000	69.4000	69.4000	-4.011%	7,648	-22.334%
2025-10-06	72.0000	72.3000	70.0100	72.3000	-4.111%	1,515	-25.450%
2025-10-03	73.4000	75.5000	73.4000	75.4000	+1.892%	2,328	-28.515%
2025-10-02	74.1000	75.1000	73.7000	74.0000	-3.896%	5,378	-27.162%
2025-10-01	78.1000	78.1000	75.0450	77.0000	+0.391%	1,264	-30.000%
2025-09-30	77.5000	78.4000	76.7000	76.7000	-1.414%	2,133	-29.726%
2025-09-29	76.8000	77.8000	75.9000	77.8000	+2.503%	1,332	-30.720%
2025-09-26	77.2000	78.4000	75.9000	75.9000	-4.408%	3,172	-28.986%
2025-09-25	79.0000	80.2800	76.8000	79.4000	+5.166%	5,780	-32.116%
2025-09-24	76.1000	78.2990	75.5000	75.5000	+2.027%	2,316	-28.609%
2025-09-23	74.7000	77.3990	74.0000	74.0000	-4.884%	1,362	-27.162%
2025-09-22	76.9000	77.8000	75.4000	77.8000	+5.995%	4,436	-30.720%
2025-09-19	77.3000	77.4000	73.4000	73.4000	-5.698%	1,176	-26.567%
2025-09-18	78.2000	79.0500	77.3010	77.8350	-3.743%	1,361	-30.751%
2025-09-17	80.4000	82.5000	80.4000	80.8620	+0.575%	1,961	-33.343%
2025-09-16	79.0000	80.4000	79.0000	80.4000	+4.416%	1,359	-32.960%
2025-09-15	81.0000	81.0000	77.0000	77.0000	-8.115%	1,550	-30.000%
2025-09-12	80.8000	83.8000	80.8000	83.8000	+3.329%	1,467	-35.680%
2025-09-11	80.1000	81.1000	79.9500	81.1000	+0.371%	2,094	-33.539%
2025-09-10	80.9000	81.5000	79.1000	80.8000	-3.580%	3,436	-33.292%
2025-09-09	85.1000	86.1000	83.8000	83.8000	-3.899%	3,293	-35.680%
2025-09-08	85.8000	87.2000	84.8500	87.2000	+1.750%	5,135	-38.188%
2025-09-05	85.1000	89.0000	85.1000	85.7000	-3.924%	2,418	-37.106%
2025-09-04	89.4000	90.7000	88.2000	89.2000	+1.710%	985	-39.574%
2025-09-03	90.0000	90.6000	87.7000	87.7000	-1.571%	2,017	-38.540%
2025-09-02	95.8000	95.8000	89.1000	89.1000	+1.712%	2,016	-39.506%
2025-08-29	87.3000	90.0970	87.1000	87.6000	+1.155%	4,014	-38.470%
2025-08-28	89.1000	89.1000	85.8020	86.6000	+0.116%	2,070	-37.760%
2025-08-27	90.8000	90.8000	86.5000	86.5000	-6.587%	1,439	-37.688%
2025-08-26	91.6000	92.6000	91.0000	92.6000	+3.003%	3,331	-41.793%
2025-08-25	90.9000	92.1000	89.9000	89.9000	-0.855%	3,106	-40.044%
2025-08-22	95.0000	95.0000	89.8090	90.6750	-3.940%	28,496	-40.557%
2025-08-21	94.5500	95.3000	94.0000	94.3940	+2.491%	9,334	-42.899%
2025-08-20	92.7000	97.3000	92.1000	92.1000	+0.352%	21,892	-41.477%
2025-08-19	87.5000	92.0000	87.5000	91.7770	+4.847%	1,902	-41.271%
2025-08-18	88.2000	88.6000	87.5340	87.5340	+4.083%	794	-38.424%
2025-08-15	86.9000	87.8980	84.1000	84.1000	-3.995%	1,952	-35.910%
2025-08-14	87.9000	88.3000	87.4000	87.6000	+0.063%	480	-38.470%
2025-08-13	87.2000	88.2000	86.9000	87.5450	-0.589%	2,390	-38.432%
2025-08-12	89.9000	89.9000	88.0640	88.0640	-2.692%	343	-38.795%
2025-08-11	89.3000	91.0030	89.1000	90.5000	+1.004%	2,485	-40.442%
2025-08-08	89.9000	89.9010	89.6000	89.6000	+0.448%	155	-39.844%
2025-08-07	88.5000	91.3000	87.8000	89.2000	-0.779%	269	-39.574%
2025-08-06	92.4000	92.4000	89.9000	89.9000	-2.577%	199	-40.044%
2025-08-05	90.8000	92.3500	89.8000	92.2780	+0.535%	274	-41.590%
2025-08-04	93.9000	93.9000	91.6500	91.7870	+0.423%	777	-41.277%
2025-08-01	93.8000	96.5000	91.4000	91.4000	+1.808%	1,432	-41.028%
2025-07-31	87.1010	89.7770	87.1010	89.7770	+1.443%	104	-39.962%
2025-07-30	90.3000	90.5000	88.5000	88.5000	-2.668%	309	-39.096%
2025-07-29	90.7000	90.9260	90.7000	90.9260	+0.780%	85	-40.721%
2025-07-28	91.1000	91.1000	90.2220	90.2220	+2.409%	148	-40.258%
2025-07-25	93.1000	93.2090	88.1000	88.1000	-0.676%	683	-38.820%
2025-07-24	92.3000	93.3000	88.7000	88.7000	-5.097%	814	-39.233%
2025-07-23	94.4000	95.5000	93.4000	93.4640	+2.934%	766	-42.331%
2025-07-22	94.0000	97.3000	90.8000	90.8000	-3.328%	830	-40.639%
2025-07-21	92.5000	93.9260	92.3000	93.9260	-0.330%	122	-42.614%
2025-07-18	93.5000	94.6000	93.5000	94.2370	+0.044%	231	-42.804%
2025-07-17	95.3950	95.5000	94.1000	94.1960	-1.925%	719	-42.779%
2025-07-16	97.2000	98.1000	96.0450	96.0450	-0.792%	155	-43.880%
2025-07-15	96.3820	96.8790	96.1000	96.8120	-1.935%	292	-44.325%
2025-07-14	100.1000	100.1990	98.2000	98.7220	+4.027%	2,025	-45.402%
2025-07-11	99.9000	99.9000	94.9000	94.9000	-3.621%	1,194	-43.203%
2025-07-10	99.4500	99.4500	97.7000	98.4650	+0.783%	1,135	-45.260%
2025-07-09	98.4000	99.0000	97.6000	97.7000	-1.802%	903	-44.831%
2025-07-08	99.6000	100.3290	99.1210	99.4930	+0.498%	150	-45.825%
2025-07-07	102.0000	102.0000	99.0000	99.0000	-0.376%	1,355	-45.556%
2025-07-03	100.8000	100.8000	99.3000	99.3740	-2.834%	231	-45.760%
2025-07-02	104.7000	104.7000	102.2720	102.2720	-1.620%	1,123	-47.297%
2025-07-01	103.9000	104.5000	103.4250	103.9560	+3.545%	513	-48.151%
2025-06-30	99.5000	100.6000	99.5000	100.3970	-1.970%	229	-46.313%
2025-06-27	101.3000	102.9970	101.3000	102.4150	+0.631%	216	-47.371%
2025-06-26	104.5000	104.5000	101.7730	101.7730	-3.324%	407	-47.039%
2025-06-25	104.7000	105.4000	104.3500	105.2720	-1.107%	169	-48.799%
2025-06-24	109.5000	109.5000	106.3010	106.4500	-6.518%	262	-49.366%
2025-06-23	115.5000	115.6000	113.8720	113.8720	-1.509%	347	-52.666%
2025-06-20	112.4990	116.0000	112.2000	115.6170	+2.117%	729	-53.381%
2025-06-18	113.1000	113.2200	111.6000	113.2200	-0.436%	504	-52.394%
2025-06-17	113.0000	113.7160	111.3000	113.7160	+1.427%	1,324	-52.601%
2025-06-16	113.2000	113.2000	111.5000	112.1160	-4.010%	1,081	-51.925%
2025-06-13	115.6000	116.8000	114.1500	116.8000	+2.276%	132	-53.853%
2025-06-12	114.4000	114.4000	113.2000	114.2010	-1.262%	116	-52.803%
2025-06-11	114.6650	115.9000	113.7000	115.6610	+0.834%	6,636	-53.398%
2025-06-10	115.3000	116.7000	114.5000	114.7040	-0.531%	8,408	-53.009%
2025-06-09	115.0000	115.3160	115.0000	115.3160	-1.714%	46	-53.259%
2025-06-06	117.8000	118.1000	117.2740	117.3270	-2.955%	172	-54.060%
2025-06-05	118.1000	120.9000	116.5000	120.9000	+1.673%	116	-55.418%
2025-06-04	119.3000	119.8990	118.6000	118.9110	-0.990%	2,794	-54.672%
2025-06-03	122.5000	122.5000	119.9000	120.1000	-2.478%	807	-55.121%
2025-06-02	124.5000	127.0000	123.1520	123.1520	-2.415%	165	-56.233%
2025-05-30	127.0000	131.0000	126.2000	126.2000	+0.404%	969	-57.290%
2025-05-29	121.2000	126.0000	121.2000	125.6920	+0.728%	558	-57.117%
2025-05-28	124.1990	124.7840	124.0000	124.7840	+0.845%	72	-56.805%
2025-05-27	124.0000	124.2000	123.4000	123.7380	-5.254%	469	-56.440%
2025-05-23	132.4000	143.5000	127.0000	130.6000	+2.837%	1,533	-58.729%
2025-05-22	129.2000	129.2000	124.9000	126.9970	-1.703%	1,045	-57.558%
2025-05-21	126.8000	130.3000	123.2000	129.1970	+3.028%	1,157	-58.281%
2025-05-20	125.6000	126.1000	125.0000	125.4000	+1.374%	216	-57.018%
2025-05-19	126.9000	126.9000	123.3000	123.7000	+0.897%	680	-56.427%
2025-05-16	122.7000	123.6000	122.5000	122.6000	-1.209%	355	-56.036%
2025-05-15	123.6010	125.4000	121.5000	124.1000	+2.182%	856	-56.567%
2025-05-14	121.3000	122.5000	119.8000	121.4500	-2.142%	636	-55.620%
2025-05-13	126.6000	126.6000	123.9250	124.1090	-5.188%	264	-56.570%
2025-05-12	132.7000	135.0000	130.9000	130.9000	-10.528%	878	-58.824%
2025-05-09	144.3010	147.7000	144.3010	146.3030	+0.783%	352	-63.159%
2025-05-08	146.4000	146.6000	142.6000	145.1670	-2.833%	1,435	-62.870%
2025-05-07	152.0000	155.5000	149.3000	149.4000	-1.029%	506	-63.922%
2025-05-06	153.2000	154.0000	150.7000	150.9540	+2.157%	416	-64.294%
2025-05-05	147.9000	147.9000	146.5000	147.7670	+1.398%	49	-63.524%
2025-05-02	149.3000	149.3000	144.8610	145.7290	-3.981%	396	-63.014%
2025-05-01	148.6000	151.7710	148.2000	151.7710	-5.498%	1,550	-64.486%
2025-04-30	167.4000	169.8000	160.6000	160.6000	+2.620%	2,497	-66.438%
2025-04-29	161.3000	161.3000	156.5000	156.5000	-0.698%	1,369	-65.559%
2025-04-28	159.6000	162.0000	157.6000	157.6000	-1.315%	378	-65.799%
2025-04-25	165.2000	165.2000	159.6000	159.7000	-2.855%	490	-66.249%
2025-04-24	177.8000	177.8000	164.3930	164.3930	-8.122%	1,544	-67.213%
2025-04-23	177.3000	178.9260	171.7000	178.9260	-7.675%	314	-69.876%
2025-04-22	201.9000	202.0990	192.5000	193.8000	-5.693%	704	-72.188%
2025-04-21	199.9000	210.0990	199.7870	205.5000	+5.764%	361	-73.771%
2025-04-17	192.0000	195.7000	191.5000	194.3010	+2.642%	681	-72.260%
2025-04-16	187.8000	196.2990	184.6000	189.3000	+6.348%	1,858	-71.527%
2025-04-15	179.1000	179.3880	175.9000	178.0000	-0.578%	2,066	-69.719%
2025-04-14	172.1000	181.7000	171.3000	179.0350	-1.128%	462	-69.894%
2025-04-11	189.0000	191.9000	181.0770	181.0770	-3.374%	876	-70.234%
2025-04-10	173.5000	195.1000	173.5000	187.4000	+10.277%	1,488	-71.238%
2025-04-09	234.7000	234.7000	162.1050	169.9360	-27.253%	1,277	-68.282%
2025-04-08	207.3000	241.5000	200.3000	233.6000	+3.684%	3,674	-76.926%
2025-04-07	244.3000	251.6500	211.3960	225.3000	-2.425%	2,084	-76.076%
2025-04-04	237.9000	237.9000	218.6000	230.9000	+13.576%	1,633	-76.657%
2025-04-03	195.2000	204.8000	195.2000	203.3000	+12.757%	2,466	-73.487%
2025-04-02	184.4000	184.8000	177.4000	180.3000	-2.016%	549	-70.105%
2025-04-01	188.3000	191.2000	184.0100	184.0100	-2.174%	395	-70.708%
2025-03-31	203.3000	209.6000	187.4000	188.1000	+1.786%	3,787	-71.345%
2025-03-28	177.9930	186.9010	177.9930	184.8000	+6.074%	4,040	-70.833%
2025-03-27	172.4000	175.1000	170.7000	174.2180	+2.790%	1,940	-69.062%
2025-03-26	165.9000	171.0000	164.4000	169.4890	+6.094%	692	-68.199%
2025-03-25	158.7000	160.8000	158.7000	159.7540	-1.142%	290	-66.261%
2025-03-24	164.4000	164.4000	161.6000	161.6000	-5.305%	475	-66.646%
2025-03-21	176.0000	176.0000	170.6530	170.6530	-1.904%	352	-68.415%
2025-03-20	171.8000	174.4000	170.1000	173.9650	+1.004%	185	-69.017%
2025-03-19	175.8000	176.4000	168.3000	172.2360	-2.317%	1,687	-68.706%
2025-03-18	176.5890	178.0000	175.3000	176.3220	+4.507%	1,901	-69.431%
2025-03-17	168.7000	171.5000	166.6000	168.7180	-1.359%	615	-68.053%
2025-03-14	177.8000	177.8000	171.0430	171.0430	-6.656%	2,055	-68.487%
2025-03-13	175.9000	183.8000	175.9000	183.2400	+4.354%	481	-70.585%
2025-03-12	174.9000	181.0000	174.8190	175.5950	-4.648%	576	-69.304%
2025-03-11	188.6000	189.7000	180.0000	184.1540	-1.441%	1,421	-70.731%
2025-03-10	178.7000	188.4000	178.7000	186.8460	+9.716%	1,117	-71.153%
2025-03-07	176.3000	182.0000	170.3000	170.3000	-2.768%	817	-68.350%
2025-03-06	170.3000	175.9000	166.4000	175.1490	+7.861%	1,220	-69.226%
2025-03-05	166.4000	170.5640	161.5000	162.3840	-3.166%	1,631	-66.807%
2025-03-04	172.2000	175.3500	163.7000	167.6930	+0.055%	1,956	-67.858%
2025-03-03	153.1000	168.9000	153.1000	167.6000	+6.413%	821	-67.840%
2025-02-28	164.2000	166.2000	157.1000	157.5000	-1.858%	1,160	-65.778%
2025-02-27	152.7000	160.4900	152.2000	160.4820	+7.202%	1,068	-66.414%
2025-02-26	148.6000	150.7500	144.7000	149.7000	-2.918%	599	-63.995%
2025-02-25	149.7000	156.4000	149.6990	154.2000	+4.613%	2,017	-65.045%
2025-02-24	140.8000	148.0000	140.0000	147.4000	+5.148%	1,792	-63.433%
2025-02-21	132.8000	140.2000	132.5000	140.1840	+6.439%	497	-61.551%
2025-02-20	131.5880	135.7000	131.5880	131.7030	+2.027%	428	-59.075%
2025-02-19	127.4000	130.0000	126.0000	129.0860	+2.186%	403	-58.245%
2025-02-18	128.7000	129.2030	126.1000	126.3250	-3.680%	1,431	-57.332%
2025-02-14	131.6000	132.8000	131.1520	131.1520	-0.340%	404	-58.903%
2025-02-13	135.5000	135.5000	131.6000	131.6000	-3.353%	444	-59.043%
2025-02-12	136.0000	136.1660	136.0000	136.1660	-0.826%	536	-60.416%
2025-02-11	135.6000	137.8000	135.3000	137.3000	+1.239%	760	-60.743%
2025-02-10	139.0000	139.0000	135.6200	135.6200	-3.995%	1,621	-60.257%
2025-02-07	138.5000	141.5000	138.5000	141.2630	+1.824%	295	-61.844%
2025-02-06	140.0000	140.0000	138.7330	138.7330	-1.239%	240	-61.148%
2025-02-05	143.8000	143.8000	140.4000	140.4740	-0.051%	473	-61.630%
2025-02-04	141.7000	141.7000	140.5460	140.5460	-5.764%	137	-61.650%
2025-02-03	142.6000	154.4970	142.6000	149.1430	+1.733%	251	-63.860%
2025-01-31	141.9000	146.6020	141.6990	146.6020	-0.095%	684	-63.234%
2025-01-30	146.7000	147.6000	146.6000	146.7420	-1.085%	158	-63.269%
2025-01-29	148.5000	149.4000	148.3520	148.3520	+1.306%	126	-63.667%
2025-01-28	153.3000	153.3000	146.4400	146.4400	-5.401%	1,079	-63.193%
2025-01-27	154.8000	158.5000	153.1000	154.8000	+8.444%	1,292	-65.181%
2025-01-24	142.1000	142.7460	142.1000	142.7460	+0.876%	50	-62.241%
2025-01-23	143.5000	143.5000	141.5060	141.5060	-0.558%	101	-61.910%
2025-01-22	143.3000	143.7990	141.6000	142.3000	-4.368%	661	-62.122%

.dark-mode .ht7F8f{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ht7F8f{ color: #333333; background-color: white; border: 2px solid #333333; }AIBDDirexion Daily AI and Big Data Bear 2X ETFstock NYSE ETF

AIBD
Direxion Daily AI and Big Data Bear 2X ETF
stock NYSE ETF