Dark

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

At Close

Sep 29, 2026 1:24:08 PM EDT

44.35USD+1.025%(+0.45)4,991

0.00Bid 0.00Ask 0.00Spread

Pre-market

0.00USD-100.000%(-43.90)0

After-hours

Sep 29, 2026 4:10:30 PM EDT

44.30USD-0.113%(-0.05)1

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	44.3500	44.3500	44.350000	44.3500	+1.025%	4,991	0.000%
2026-09-28	43.5900	44.6600	43.590000	43.9000	+3.246%	10,136	+1.025%
2026-09-25	43.1000	43.1500	42.520000	42.5200	-0.872%	2,631	+4.304%
2026-09-24	44.3850	44.3850	42.894000	42.8940	-1.547%	4,599	+3.394%
2026-09-23	43.0298	43.7100	43.029800	43.5681	+1.472%	5,391	+1.795%
2026-09-22	43.3200	43.3200	42.640000	42.9361	-1.737%	4,871	+3.293%
2026-09-21	46.3500	46.3500	43.695000	43.6950	-6.485%	6,134	+1.499%
2026-09-18	46.7600	47.3200	46.725000	46.7250	-0.049%	5,377	-5.083%
2026-09-17	47.9600	47.9600	46.650000	46.7477	-5.302%	6,945	-5.129%
2026-09-16	49.4100	50.3100	48.393744	49.3650	-0.091%	7,267	-10.159%
2026-09-15	49.0430	49.9900	48.935000	49.4100	+0.955%	26,036	-10.241%
2026-09-14	49.8000	49.9000	48.300000	48.9424	+3.044%	14,849	-9.383%
2026-09-11	47.6600	47.6600	47.055000	47.4967	-3.065%	2,950	-6.625%
2026-09-10	48.7600	48.9987	48.440000	48.9987	+3.308%	4,033	-9.487%
2026-09-09	47.4650	47.4650	47.409900	47.4295	-0.002%	1,085	-6.493%
2026-09-08	47.4650	48.0400	46.990000	47.4304	-2.030%	2,560	-6.495%
2026-09-04	48.0300	48.7097	48.000000	48.4133	+0.695%	2,512	-8.393%
2026-09-03	49.3450	49.3700	48.030000	48.0790	-5.410%	6,545	-7.756%
2026-09-02	51.2950	51.2950	50.770000	50.8289	-0.189%	6,073	-12.746%
2026-09-01	50.7300	51.1800	50.310000	50.9254	+3.929%	7,011	-12.912%
2026-08-31	49.1304	49.2650	48.970000	49.0003	+0.781%	2,388	-9.490%
2026-08-28	47.0000	48.6500	47.000000	48.6204	+1.824%	4,431	-8.783%
2026-08-27	49.3150	49.3150	47.749600	47.7496	-4.927%	4,911	-7.120%
2026-08-26	50.2050	50.6150	50.190000	50.2239	-0.862%	3,079	-11.695%
2026-08-25	50.3600	50.9400	49.914300	50.6604	-1.517%	1,687	-12.456%
2026-08-24	51.0600	51.9900	51.060000	51.4407	+2.804%	6,080	-13.784%
2026-08-21	49.9000	50.8800	48.070000	50.0376	-1.472%	5,211	-11.367%
2026-08-20	50.7200	50.8301	49.928500	50.7850	+1.341%	8,922	-12.671%
2026-08-19	49.8500	51.1100	49.426200	50.1130	+0.553%	5,199	-11.500%
2026-08-18	48.9101	49.9700	48.700000	49.8376	+4.811%	9,034	-11.011%
2026-08-17	47.2500	47.6747	46.930000	47.5500	+1.455%	3,453	-6.730%
2026-08-14	46.3000	46.9100	46.300000	46.8679	+1.798%	1,980	-5.372%
2026-08-13	46.1900	46.1900	45.250000	46.0403	-1.882%	2,102	-3.671%
2026-08-12	47.5000	47.5000	46.220000	46.9233	-1.990%	2,707	-5.484%
2026-08-11	47.3000	48.1100	47.300000	47.8760	+1.240%	2,569	-7.365%
2026-08-10	47.1900	47.2897	46.360000	47.2897	+0.397%	2,346	-6.216%
2026-08-07	47.4700	48.2500	47.102900	47.1029	-4.457%	3,383	-5.844%
2026-08-06	50.5100	51.2600	48.645000	49.3000	+0.715%	8,314	-10.041%
2026-08-05	47.7500	49.0000	47.630000	48.9500	+2.815%	8,971	-9.397%
2026-08-04	49.7750	49.9500	47.480000	47.6100	-8.933%	25,405	-6.847%
2026-08-03	55.0250	55.0250	52.080000	52.2800	-6.610%	7,652	-15.168%
2026-07-31	55.8500	57.6000	54.690100	55.9800	-2.321%	9,126	-20.775%
2026-07-30	60.1800	61.3600	57.310000	57.3100	-10.218%	9,399	-22.614%
2026-07-29	62.0700	63.8400	60.000000	63.8326	+3.886%	10,890	-30.521%
2026-07-28	61.8900	64.1200	60.850000	61.4450	+2.838%	16,920	-27.822%
2026-07-27	58.5600	61.1350	58.560000	59.7496	-0.539%	7,176	-25.774%
2026-07-24	59.0400	60.0732	58.460000	60.0732	+2.825%	8,737	-26.173%
2026-07-23	57.4600	58.8800	57.190000	58.4225	+5.016%	9,040	-24.087%
2026-07-22	55.9438	55.9438	55.160000	55.6321	+0.789%	6,028	-20.280%
2026-07-21	55.9350	56.2500	55.196500	55.1965	-4.221%	4,131	-19.651%
2026-07-20	57.5000	57.6290	56.380100	57.6290	-0.566%	7,006	-23.042%
2026-07-17	59.8900	60.2500	57.295000	57.9570	+2.633%	19,342	-23.478%
2026-07-16	55.3900	56.6400	55.088200	56.4700	+5.388%	8,231	-21.463%
2026-07-15	52.6350	54.8699	52.635000	53.5828	-0.588%	4,595	-17.231%
2026-07-14	53.7000	54.5000	53.100000	53.9000	+0.352%	4,753	-17.718%
2026-07-13	52.4000	54.1000	52.399000	53.7110	+3.489%	11,215	-17.428%
2026-07-10	51.3500	52.9000	51.200000	51.9000	+0.465%	4,456	-14.547%
2026-07-09	52.5000	53.0000	51.650000	51.6600	-5.385%	5,572	-14.150%
2026-07-08	55.9000	55.9000	53.400000	54.6000	+0.731%	4,669	-18.773%
2026-07-07	53.6000	55.1000	53.200000	54.2040	+2.854%	4,141	-18.179%
2026-07-06	53.1000	53.7410	51.800000	52.7000	-4.648%	4,471	-15.844%
2026-07-02	53.3000	55.9990	52.400000	55.2690	+3.688%	4,736	-19.756%
2026-07-01	53.5000	53.5000	52.200000	53.3030	-1.655%	2,790	-16.796%
2026-06-30	55.1000	55.1000	51.901000	54.2000	-4.745%	3,197	-18.173%
2026-06-29	55.9000	58.4000	54.700000	56.9000	-3.396%	6,230	-22.056%
2026-06-26	58.7000	58.9960	56.500000	58.9000	+4.433%	6,683	-24.703%
2026-06-25	53.7000	57.8500	53.000000	56.4000	+2.357%	8,244	-21.365%
2026-06-24	53.9000	55.8000	53.200000	55.1010	+2.200%	14,429	-19.511%
2026-06-23	56.4000	56.4000	52.401000	53.9150	+3.683%	11,058	-17.741%
2026-06-22	50.9000	52.5000	50.300000	52.0000	+2.942%	2,494	-14.712%
2026-06-18	51.5000	52.4000	50.500000	50.5140	-4.870%	6,423	-12.203%
2026-06-17	50.4000	53.2000	50.400000	53.1000	+2.312%	1,878	-16.478%
2026-06-16	50.8000	52.1000	49.900000	51.9000	+2.367%	8,970	-14.547%
2026-06-15	50.9000	51.4000	49.900000	50.7000	-5.937%	18,660	-12.525%
2026-06-12	54.9000	55.4000	53.000000	53.9000	-2.178%	5,556	-17.718%
2026-06-11	56.2000	58.0000	54.300000	55.1000	-3.671%	18,852	-19.510%
2026-06-10	55.9000	57.2000	53.708000	57.2000	+5.926%	11,289	-22.465%
2026-06-09	51.6000	57.8000	50.700000	54.0000	+5.675%	18,718	-17.870%
2026-06-08	51.2000	53.2640	50.994000	51.1000	-4.796%	14,330	-13.209%
2026-06-05	50.6000	54.2490	49.600000	53.6740	+11.821%	32,215	-17.372%
2026-06-04	49.4000	50.0000	47.400000	48.0000	+1.695%	16,221	-7.604%
2026-06-03	45.6000	47.6000	45.600000	47.2000	+4.296%	27,313	-6.038%
2026-06-02	45.0000	45.6000	44.600000	45.2560	-0.754%	3,479	-2.002%
2026-06-01	47.6000	47.8000	45.100000	45.6000	-4.802%	8,968	-2.741%
2026-05-29	49.1000	49.1000	47.850000	47.9000	-4.471%	16,538	-7.411%
2026-05-28	51.1000	52.3000	50.100000	50.1420	-6.298%	4,325	-11.551%
2026-05-27	53.3000	54.4000	53.300000	53.5120	+0.776%	1,412	-17.121%
2026-05-26	53.2000	53.9000	52.700000	53.1000	-2.925%	6,014	-16.478%
2026-05-22	55.1000	55.1000	53.900000	54.7000	-2.049%	8,764	-18.921%
2026-05-21	56.4000	57.5000	55.450000	55.8440	-1.161%	1,213	-20.582%
2026-05-20	58.3000	58.8500	56.500000	56.5000	-4.561%	3,510	-21.504%
2026-05-19	59.4000	60.4000	58.000000	59.2000	+1.806%	11,419	-25.084%
2026-05-18	57.5000	59.5000	57.400000	58.1500	+0.955%	6,757	-23.732%
2026-05-15	57.7000	58.0000	56.350000	57.6000	+4.159%	5,032	-23.003%
2026-05-14	57.2700	57.2700	55.000000	55.3000	-2.726%	4,323	-19.801%
2026-05-13	56.7000	58.8000	55.700000	56.8500	-1.130%	7,228	-21.988%
2026-05-12	56.5000	59.9000	56.500000	57.5000	+3.047%	18,838	-22.870%
2026-05-11	56.0000	56.3000	55.250000	55.8000	+0.541%	6,840	-20.520%
2026-05-08	57.5000	57.5000	55.300000	55.5000	-3.478%	5,056	-20.090%
2026-05-07	57.0000	58.0500	56.074000	57.5000	+0.877%	4,156	-22.870%
2026-05-06	58.6000	59.0000	57.000000	57.0000	-5.941%	6,679	-22.193%
2026-05-05	62.6000	63.1400	60.300000	60.6000	-2.885%	9,981	-26.815%
2026-05-04	62.3000	62.8000	60.800000	62.4000	0.000%	5,005	-28.926%
2026-05-01	64.0000	64.0000	62.150000	62.4000	-3.852%	7,461	-28.926%
2026-04-30	66.0000	67.4000	64.500000	64.9000	-0.460%	2,231	-31.664%
2026-04-29	67.5000	67.6000	65.000000	65.2000	-2.687%	5,192	-31.979%
2026-04-28	68.2000	68.2000	66.450000	67.0000	+3.236%	5,327	-33.806%
2026-04-27	71.6000	71.6000	64.900000	64.9000	-1.019%	4,387	-31.664%
2026-04-24	66.7000	67.5000	65.568000	65.5680	-6.846%	4,755	-32.360%
2026-04-23	68.9000	71.6000	68.400000	70.3870	+4.821%	4,810	-36.991%
2026-04-22	68.5020	68.9000	67.100000	67.1500	-4.558%	1,541	-33.954%
2026-04-21	69.7000	70.6000	68.450000	70.3570	-0.402%	3,131	-36.964%
2026-04-20	70.7000	72.1500	70.500000	70.6410	+0.224%	3,182	-37.218%
2026-04-17	69.9000	70.7010	69.700000	70.4830	-1.976%	1,807	-37.077%
2026-04-16	72.5000	74.5000	71.735000	71.9040	-2.964%	6,729	-38.321%
2026-04-15	77.5000	77.5000	74.100000	74.1000	-5.249%	3,494	-40.148%
2026-04-14	79.4500	79.7000	78.000000	78.2050	-4.278%	29,339	-43.290%
2026-04-13	86.5000	86.6000	81.700000	81.7000	-5.876%	4,800	-45.716%
2026-04-10	86.9000	87.4000	85.950000	86.8000	-1.026%	2,954	-48.906%
2026-04-09	87.9000	89.9040	87.201000	87.7000	-0.114%	3,700	-49.430%
2026-04-08	85.6000	89.0000	83.500000	87.8000	-6.034%	3,934	-49.487%
2026-04-07	95.1000	97.7000	93.338000	93.4380	-1.550%	5,220	-52.535%
2026-04-06	95.4000	95.5000	93.700000	94.9090	-0.348%	5,484	-53.271%
2026-04-02	101.5000	102.1000	95.240000	95.2400	-1.459%	3,456	-53.433%
2026-04-01	96.5000	104.7000	95.000000	96.6500	-2.962%	13,260	-54.113%
2026-03-31	107.4000	107.4000	99.000000	99.6000	-9.207%	16,154	-55.472%
2026-03-30	107.1000	111.7000	105.250000	109.7000	+1.480%	11,358	-59.572%
2026-03-27	104.4000	108.1000	104.000000	108.1000	+7.242%	9,815	-58.973%
2026-03-26	97.2000	100.9990	95.800000	100.8000	+6.562%	5,804	-56.002%
2026-03-25	97.2000	97.2000	92.300000	94.5930	-2.682%	2,472	-53.115%
2026-03-24	95.1000	98.0000	95.100000	97.2000	+2.777%	3,334	-54.372%
2026-03-23	99.0000	99.0000	92.550000	94.5740	-3.986%	6,948	-53.106%
2026-03-20	95.5000	99.5000	95.500000	98.5000	+5.800%	5,734	-54.975%
2026-03-19	96.0000	96.9500	93.100000	93.1000	-1.063%	4,005	-52.363%
2026-03-18	90.6000	94.1000	90.600000	94.1000	+1.730%	1,715	-52.869%
2026-03-17	91.2000	92.5000	90.860000	92.5000	+0.434%	2,806	-52.054%
2026-03-16	92.6000	92.6000	91.001000	92.1000	-2.746%	4,250	-51.846%
2026-03-13	92.6000	95.4700	91.420000	94.7000	+2.600%	6,813	-53.168%
2026-03-12	89.6100	92.5000	89.610000	92.3000	+4.530%	3,089	-51.950%
2026-03-11	90.9000	90.9000	87.400000	88.3000	-2.539%	4,079	-49.773%
2026-03-10	90.2500	91.3000	88.998000	90.6000	+0.667%	15,525	-51.049%
2026-03-09	99.8000	99.8000	89.500000	90.0000	-2.597%	7,062	-50.722%
2026-03-06	92.1000	92.7000	89.800000	92.4000	+2.918%	5,981	-52.002%
2026-03-05	91.1000	91.9010	88.500000	89.7800	-0.796%	3,453	-50.601%
2026-03-04	92.6000	93.4100	89.749000	90.5000	-4.536%	6,419	-50.994%
2026-03-03	98.3000	98.9000	93.310000	94.8000	+2.709%	6,957	-53.217%
2026-03-02	98.2000	98.4400	92.300000	92.3000	-0.753%	4,752	-51.950%
2026-02-27	94.1000	95.5000	93.000000	93.0000	+2.310%	8,378	-52.312%
2026-02-26	88.5000	92.0500	88.400000	90.9000	+3.886%	5,971	-51.210%
2026-02-25	89.7000	89.8900	87.500000	87.5000	-4.267%	5,098	-49.314%
2026-02-24	95.0000	95.7000	90.801000	91.4000	-4.293%	4,506	-51.477%
2026-02-23	92.0000	96.0000	91.704000	95.5000	+5.518%	6,880	-53.560%
2026-02-20	91.5000	91.5000	89.000000	90.5060	+0.462%	2,476	-50.998%
2026-02-19	90.9000	91.2500	89.300000	90.0900	+0.435%	2,378	-50.771%
2026-02-18	91.5000	91.8570	88.400000	89.7000	-2.074%	6,169	-50.557%
2026-02-17	91.5000	94.4000	90.400000	91.6000	+1.778%	7,865	-51.583%
2026-02-13	90.9000	92.3000	88.400000	90.0000	-0.772%	3,430	-50.722%
2026-02-12	86.2300	91.4000	86.100000	90.7000	+5.958%	40,123	-51.103%
2026-02-11	82.8000	87.6000	82.600000	85.6000	0.000%	5,557	-48.189%
2026-02-10	81.8000	85.6000	81.800000	85.6000	+3.382%	2,838	-48.189%
2026-02-09	87.5500	87.5500	82.300000	82.8000	-4.277%	5,571	-46.437%
2026-02-06	91.7000	91.8000	86.050000	86.5000	-7.089%	25,535	-48.728%
2026-02-05	90.3000	93.1000	88.400000	93.1000	+6.400%	14,150	-52.363%
2026-02-04	83.9000	90.0000	83.900000	87.5000	+5.932%	14,849	-49.314%
2026-02-03	76.1000	84.8800	76.100000	82.6000	+4.689%	9,532	-46.308%
2026-02-02	81.6000	81.6000	77.600000	78.9000	-0.630%	5,299	-43.790%
2026-01-30	77.6000	79.9000	77.150000	79.4000	+5.166%	7,000	-44.144%
2026-01-29	74.5000	79.2970	74.500000	75.5000	+1.206%	12,015	-41.258%
2026-01-28	73.9000	74.8000	73.500000	74.6000	-0.533%	3,237	-40.550%
2026-01-27	76.1000	76.1000	74.553000	75.0000	-1.445%	3,152	-40.867%
2026-01-26	77.0000	77.0000	75.250000	76.1000	-0.911%	2,366	-41.721%
2026-01-23	76.4000	77.2000	75.800000	76.8000	+1.857%	3,072	-42.253%
2026-01-22	75.8000	76.5000	75.000000	75.4000	-3.581%	4,117	-41.180%
2026-01-21	79.8000	80.7000	77.400000	78.2000	-2.615%	5,509	-43.286%
2026-01-20	79.3000	80.5000	77.700000	80.3000	+5.797%	7,950	-44.770%
2026-01-16	75.0000	76.3000	74.900000	75.9000	0.000%	1,900	-41.568%
2026-01-15	74.5000	75.9000	72.201000	75.9000	0.000%	4,105	-41.568%
2026-01-14	75.0000	77.1000	75.000000	75.9000	+2.016%	3,917	-41.568%
2026-01-13	73.5000	74.8990	72.900000	74.4000	+0.950%	2,676	-40.390%
2026-01-12	74.6000	74.6000	73.200000	73.7000	-0.808%	2,904	-39.824%
2026-01-09	75.3530	76.0000	73.900000	74.3000	-1.849%	4,685	-40.310%
2026-01-08	74.4000	76.5000	74.400000	75.7000	+2.575%	4,172	-41.413%
2026-01-07	74.5000	74.5650	72.750000	73.8000	-0.203%	3,671	-39.905%
2026-01-06	75.1000	75.6000	73.900000	73.9500	-1.923%	5,025	-40.027%
2026-01-05	75.3000	75.9000	74.701000	75.4000	-3.209%	4,075	-41.180%
2026-01-02	75.4000	78.1450	74.610000	77.9000	+0.776%	3,298	-43.068%
2025-12-31	75.5000	77.3000	75.500000	77.3000	+1.711%	5,875	-42.626%
2025-12-30	75.4000	76.0000	73.900000	76.0000	+0.311%	2,481	-41.645%
2025-12-29	77.0000	77.0000	75.300000	75.7640	+0.884%	2,652	-41.463%
2025-12-26	75.2000	75.6960	74.800000	75.1000	+0.514%	2,920	-40.945%
2025-12-24	75.2000	75.4000	74.650000	74.7160	-0.379%	2,369	-40.642%
2025-12-23	75.7000	78.3000	74.744000	75.0000	-0.925%	3,642	-40.867%
2025-12-22	75.2000	76.3000	73.900000	75.7000	-2.070%	3,211	-41.413%
2025-12-19	80.6000	80.6000	76.800000	77.3000	-4.094%	8,790	-42.626%
2025-12-18	79.9000	81.0100	79.165000	80.6000	-2.184%	8,143	-44.975%
2025-12-17	77.6000	82.4000	74.600000	82.4000	+4.968%	7,512	-46.177%
2025-12-16	80.0000	80.0000	77.902000	78.5000	-1.134%	7,686	-43.503%
2025-12-15	76.5000	79.5970	76.500000	79.4000	+3.655%	11,373	-44.144%
2025-12-12	72.6000	77.0990	72.600000	76.6000	+6.825%	8,089	-42.102%
2025-12-11	72.5000	74.2000	71.600000	71.7060	+1.711%	6,983	-38.150%
2025-12-10	71.6000	71.9000	70.000000	70.5000	-0.564%	6,578	-37.092%
2025-12-09	71.6600	71.7000	70.800000	70.9000	-0.421%	2,522	-37.447%
2025-12-08	71.2000	71.5000	69.912000	71.2000	0.000%	2,313	-37.711%
2025-12-05	71.1000	71.9000	70.500000	71.2000	-0.974%	2,232	-37.711%
2025-12-04	71.1000	72.7000	71.100000	71.9000	+0.167%	3,700	-38.317%
2025-12-03	72.3000	73.2010	71.456000	71.7800	-0.856%	5,291	-38.214%
2025-12-02	71.6000	72.5000	70.400000	72.4000	-0.275%	9,034	-38.743%
2025-12-01	74.0000	74.3810	72.300000	72.6000	+0.822%	6,528	-38.912%
2025-11-28	73.0000	73.5560	72.000000	72.0080	-2.823%	9,842	-38.410%
2025-11-26	73.6000	74.6990	73.200000	74.1000	-1.068%	5,540	-40.148%
2025-11-25	77.1000	79.1000	74.450000	74.9000	-1.187%	9,414	-40.788%
2025-11-24	80.6000	80.6000	75.550000	75.8000	-8.010%	28,469	-41.491%
2025-11-21	82.7000	86.4000	80.400000	82.4000	-0.363%	23,950	-46.177%
2025-11-20	73.9000	83.1000	72.800000	82.7000	+5.350%	54,652	-46.372%
2025-11-19	79.3000	80.1500	76.370000	78.5000	-1.009%	15,915	-43.503%
2025-11-18	80.2000	81.2000	77.500000	79.3000	+2.587%	49,909	-44.073%
2025-11-17	75.7000	78.4000	74.500000	77.3000	+3.342%	22,527	-42.626%
2025-11-14	78.3000	79.2000	73.100000	74.8000	-0.399%	28,720	-40.709%
2025-11-13	71.7500	75.8000	71.500000	75.1000	+5.775%	26,157	-40.945%
2025-11-12	68.8000	71.0000	68.750000	71.0000	+1.574%	10,503	-37.535%
2025-11-11	69.5000	70.8990	69.200000	69.9000	+1.406%	12,088	-36.552%
2025-11-10	69.4000	70.4000	68.300000	68.9310	-4.923%	12,483	-35.660%
2025-11-07	73.7000	76.1000	72.500000	72.5000	+0.443%	47,293	-38.828%
2025-11-06	68.4000	72.2000	68.400000	72.1800	+5.681%	11,164	-38.556%
2025-11-05	69.1000	69.2980	67.301000	68.3000	-0.292%	9,886	-35.066%
2025-11-04	67.3000	68.5860	65.800000	68.5000	+6.532%	16,073	-35.255%
2025-11-03	62.9000	64.7720	62.900000	64.3000	+0.469%	4,576	-31.026%
2025-10-31	62.4000	65.0000	62.400000	64.0000	-1.840%	2,496	-30.703%
2025-10-30	63.4000	65.2000	62.800000	65.2000	+4.655%	3,403	-31.979%
2025-10-29	62.4000	63.8000	61.900000	62.3000	-0.796%	6,048	-28.812%
2025-10-28	63.9000	63.9000	62.751000	62.8000	-3.533%	5,829	-29.379%
2025-10-27	65.5000	65.5000	64.435000	65.1000	-3.357%	3,914	-31.874%
2025-10-24	68.2000	68.2000	66.950000	67.3610	-3.770%	3,530	-34.161%
2025-10-23	71.8300	71.8300	69.950000	70.0000	-2.303%	3,400	-36.643%
2025-10-22	70.1650	73.6100	69.900000	71.6500	+2.832%	7,395	-38.102%
2025-10-21	70.1000	70.3000	69.300000	69.6770	+0.039%	2,147	-36.349%
2025-10-20	70.9000	70.9000	69.255000	69.6500	-4.850%	5,238	-36.324%
2025-10-17	72.6000	74.2000	71.800000	73.2000	+1.808%	6,320	-39.413%
2025-10-16	70.5000	72.2930	69.300000	71.9000	+0.700%	6,699	-38.317%
2025-10-15	71.3000	73.3000	70.100000	71.4000	-2.857%	7,663	-37.885%
2025-10-14	72.9000	75.2980	71.700000	73.5000	+3.814%	16,098	-39.660%
2025-10-13	71.1000	71.7970	69.800000	70.8000	-5.348%	17,666	-37.359%
2025-10-10	67.9500	74.8000	67.700000	74.8000	+9.038%	9,055	-40.709%
2025-10-09	68.9000	69.8000	68.401000	68.6000	-0.867%	5,912	-35.350%
2025-10-08	72.1000	72.1000	69.200000	69.2000	-0.288%	3,282	-35.910%
2025-10-07	71.0000	74.2000	69.400000	69.4000	-4.011%	7,648	-36.095%
2025-10-06	72.0000	72.3000	70.010000	72.3000	-4.111%	1,515	-38.658%
2025-10-03	73.4000	75.5000	73.400000	75.4000	+1.892%	2,328	-41.180%
2025-10-02	74.1000	75.1000	73.700000	74.0000	-3.896%	5,378	-40.068%
2025-10-01	78.1000	78.1000	75.045000	77.0000	+0.391%	1,264	-42.403%
2025-09-30	77.5000	78.4000	76.700000	76.7000	-1.414%	2,133	-42.177%
2025-09-29	76.8000	77.8000	75.900000	77.8000	+2.503%	1,332	-42.995%
2025-09-26	77.2000	78.4000	75.900000	75.9000	-4.408%	3,172	-41.568%
2025-09-25	79.0000	80.2800	76.800000	79.4000	+5.166%	5,780	-44.144%
2025-09-24	76.1000	78.2990	75.500000	75.5000	+2.027%	2,316	-41.258%
2025-09-23	74.7000	77.3990	74.000000	74.0000	-4.884%	1,362	-40.068%
2025-09-22	76.9000	77.8000	75.400000	77.8000	+5.995%	4,436	-42.995%
2025-09-19	77.3000	77.4000	73.400000	73.4000	-5.698%	1,176	-39.578%
2025-09-18	78.2000	79.0500	77.301000	77.8350	-3.743%	1,361	-43.020%
2025-09-17	80.4000	82.5000	80.400000	80.8620	+0.575%	1,961	-45.153%
2025-09-16	79.0000	80.4000	79.000000	80.4000	+4.416%	1,359	-44.838%
2025-09-15	81.0000	81.0000	77.000000	77.0000	-8.115%	1,550	-42.403%
2025-09-12	80.8000	83.8000	80.800000	83.8000	+3.329%	1,467	-47.076%
2025-09-11	80.1000	81.1000	79.950000	81.1000	+0.371%	2,094	-45.314%
2025-09-10	80.9000	81.5000	79.100000	80.8000	-3.580%	3,436	-45.111%
2025-09-09	85.1000	86.1000	83.800000	83.8000	-3.899%	3,293	-47.076%
2025-09-08	85.8000	87.2000	84.850000	87.2000	+1.750%	5,135	-49.140%
2025-09-05	85.1000	89.0000	85.100000	85.7000	-3.924%	2,418	-48.250%
2025-09-04	89.4000	90.7000	88.200000	89.2000	+1.710%	985	-50.280%
2025-09-03	90.0000	90.6000	87.700000	87.7000	-1.571%	2,017	-49.430%
2025-09-02	95.8000	95.8000	89.100000	89.1000	+1.712%	2,016	-50.224%
2025-08-29	87.3000	90.0970	87.100000	87.6000	+1.155%	4,014	-49.372%
2025-08-28	89.1000	89.1000	85.802000	86.6000	+0.116%	2,070	-48.788%
2025-08-27	90.8000	90.8000	86.500000	86.5000	-6.587%	1,439	-48.728%
2025-08-26	91.6000	92.6000	91.000000	92.6000	+3.003%	3,331	-52.106%
2025-08-25	90.9000	92.1000	89.900000	89.9000	-0.855%	3,106	-50.667%
2025-08-22	95.0000	95.0000	89.809000	90.6750	-3.940%	28,496	-51.089%
2025-08-21	94.5500	95.3000	94.000000	94.3940	+2.491%	9,334	-53.016%
2025-08-20	92.7000	97.3000	92.100000	92.1000	+0.352%	21,892	-51.846%
2025-08-19	87.5000	92.0000	87.500000	91.7770	+4.847%	1,902	-51.676%
2025-08-18	88.2000	88.6000	87.534000	87.5340	+4.083%	794	-49.334%
2025-08-15	86.9000	87.8980	84.100000	84.1000	-3.995%	1,952	-47.265%
2025-08-14	87.9000	88.3000	87.400000	87.6000	+0.063%	480	-49.372%
2025-08-13	87.2000	88.2000	86.900000	87.5450	-0.589%	2,390	-49.340%
2025-08-12	89.9000	89.9000	88.064000	88.0640	-2.692%	343	-49.639%
2025-08-11	89.3000	91.0030	89.100000	90.5000	+1.004%	2,485	-50.994%
2025-08-08	89.9000	89.9010	89.600000	89.6000	+0.448%	155	-50.502%
2025-08-07	88.5000	91.3000	87.800000	89.2000	-0.779%	269	-50.280%
2025-08-06	92.4000	92.4000	89.900000	89.9000	-2.577%	199	-50.667%
2025-08-05	90.8000	92.3500	89.800000	92.2780	+0.535%	274	-51.939%
2025-08-04	93.9000	93.9000	91.650000	91.7870	+0.423%	777	-51.682%
2025-08-01	93.8000	96.5000	91.400000	91.4000	+1.808%	1,432	-51.477%
2025-07-31	87.1010	89.7770	87.101000	89.7770	+1.443%	104	-50.600%
2025-07-30	90.3000	90.5000	88.500000	88.5000	-2.668%	309	-49.887%
2025-07-29	90.7000	90.9260	90.700000	90.9260	+0.780%	85	-51.224%
2025-07-28	91.1000	91.1000	90.222000	90.2220	+2.409%	148	-50.843%
2025-07-25	93.1000	93.2090	88.100000	88.1000	-0.676%	683	-49.659%
2025-07-24	92.3000	93.3000	88.700000	88.7000	-5.097%	814	-50.000%
2025-07-23	94.4000	95.5000	93.400000	93.4640	+2.934%	766	-52.549%
2025-07-22	94.0000	97.3000	90.800000	90.8000	-3.328%	830	-51.156%
2025-07-21	92.5000	93.9260	92.300000	93.9260	-0.330%	122	-52.782%
2025-07-18	93.5000	94.6000	93.500000	94.2370	+0.044%	231	-52.938%
2025-07-17	95.3950	95.5000	94.100000	94.1960	-1.925%	719	-52.917%
2025-07-16	97.2000	98.1000	96.045000	96.0450	-0.792%	155	-53.824%
2025-07-15	96.3820	96.8790	96.100000	96.8120	-1.935%	292	-54.190%
2025-07-14	100.1000	100.1990	98.200000	98.7220	+4.027%	2,025	-55.076%
2025-07-11	99.9000	99.9000	94.900000	94.9000	-3.621%	1,194	-53.267%
2025-07-10	99.4500	99.4500	97.700000	98.4650	+0.783%	1,135	-54.959%
2025-07-09	98.4000	99.0000	97.600000	97.7000	-1.802%	903	-54.606%
2025-07-08	99.6000	100.3290	99.121000	99.4930	+0.498%	150	-55.424%
2025-07-07	102.0000	102.0000	99.000000	99.0000	-0.376%	1,355	-55.202%
2025-07-03	100.8000	100.8000	99.300000	99.3740	-2.834%	231	-55.371%
2025-07-02	104.7000	104.7000	102.272000	102.2720	-1.620%	1,123	-56.635%
2025-07-01	103.9000	104.5000	103.425000	103.9560	+3.545%	513	-57.338%
2025-06-30	99.5000	100.6000	99.500000	100.3970	-1.970%	229	-55.825%
2025-06-27	101.3000	102.9970	101.300000	102.4150	+0.631%	216	-56.696%
2025-06-26	104.5000	104.5000	101.773000	101.7730	-3.324%	407	-56.423%
2025-06-25	104.7000	105.4000	104.350000	105.2720	-1.107%	169	-57.871%
2025-06-24	109.5000	109.5000	106.301000	106.4500	-6.518%	262	-58.337%
2025-06-23	115.5000	115.6000	113.872000	113.8720	-1.509%	347	-61.053%
2025-06-20	112.4990	116.0000	112.200000	115.6170	+2.117%	729	-61.641%
2025-06-18	113.1000	113.2200	111.600000	113.2200	-0.436%	504	-60.828%
2025-06-17	113.0000	113.7160	111.300000	113.7160	+1.427%	1,324	-60.999%
2025-06-16	113.2000	113.2000	111.500000	112.1160	-4.010%	1,081	-60.443%
2025-06-13	115.6000	116.8000	114.150000	116.8000	+2.276%	132	-62.029%
2025-06-12	114.4000	114.4000	113.200000	114.2010	-1.262%	116	-61.165%
2025-06-11	114.6650	115.9000	113.700000	115.6610	+0.834%	6,636	-61.655%
2025-06-10	115.3000	116.7000	114.500000	114.7040	-0.531%	8,408	-61.335%
2025-06-09	115.0000	115.3160	115.000000	115.3160	-1.714%	46	-61.540%
2025-06-06	117.8000	118.1000	117.274000	117.3270	-2.955%	172	-62.200%
2025-06-05	118.1000	120.9000	116.500000	120.9000	+1.673%	116	-63.317%
2025-06-04	119.3000	119.8990	118.600000	118.9110	-0.990%	2,794	-62.703%
2025-06-03	122.5000	122.5000	119.900000	120.1000	-2.478%	807	-63.072%
2025-06-02	124.5000	127.0000	123.152000	123.1520	-2.415%	165	-63.988%
2025-05-30	127.0000	131.0000	126.200000	126.2000	+0.404%	969	-64.857%
2025-05-29	121.2000	126.0000	121.200000	125.6920	+0.728%	558	-64.715%
2025-05-28	124.1990	124.7840	124.000000	124.7840	+0.845%	72	-64.459%
2025-05-27	124.0000	124.2000	123.400000	123.7380	-5.254%	469	-64.158%
2025-05-23	132.4000	143.5000	127.000000	130.6000	+2.837%	1,533	-66.041%
2025-05-22	129.2000	129.2000	124.900000	126.9970	-1.703%	1,045	-65.078%
2025-05-21	126.8000	130.3000	123.200000	129.1970	+3.028%	1,157	-65.673%
2025-05-20	125.6000	126.1000	125.000000	125.4000	+1.374%	216	-64.633%
2025-05-19	126.9000	126.9000	123.300000	123.7000	+0.897%	680	-64.147%
2025-05-16	122.7000	123.6000	122.500000	122.6000	-1.209%	355	-63.825%
2025-05-15	123.6010	125.4000	121.500000	124.1000	+2.182%	856	-64.263%
2025-05-14	121.3000	122.5000	119.800000	121.4500	-2.142%	636	-63.483%
2025-05-13	126.6000	126.6000	123.925000	124.1090	-5.188%	264	-64.265%
2025-05-12	132.7000	135.0000	130.900000	130.9000	-10.528%	878	-66.119%
2025-05-09	144.3010	147.7000	144.301000	146.3030	+0.783%	352	-69.686%
2025-05-08	146.4000	146.6000	142.600000	145.1670	-2.833%	1,435	-69.449%
2025-05-07	152.0000	155.5000	149.300000	149.4000	-1.029%	506	-70.315%
2025-05-06	153.2000	154.0000	150.700000	150.9540	+2.157%	416	-70.620%
2025-05-05	147.9000	147.9000	146.500000	147.7670	+1.398%	49	-69.987%
2025-05-02	149.3000	149.3000	144.861000	145.7290	-3.981%	396	-69.567%
2025-05-01	148.6000	151.7710	148.200000	151.7710	-5.498%	1,550	-70.778%
2025-04-30	167.4000	169.8000	160.600000	160.6000	+2.620%	2,497	-72.385%
2025-04-29	161.3000	161.3000	156.500000	156.5000	-0.698%	1,369	-71.661%
2025-04-28	159.6000	162.0000	157.600000	157.6000	-1.315%	378	-71.859%
2025-04-25	165.2000	165.2000	159.600000	159.7000	-2.855%	490	-72.229%
2025-04-24	177.8000	177.8000	164.393000	164.3930	-8.122%	1,544	-73.022%
2025-04-23	177.3000	178.9260	171.700000	178.9260	-7.675%	314	-75.213%
2025-04-22	201.9000	202.0990	192.500000	193.8000	-5.693%	704	-77.116%
2025-04-21	199.9000	210.0990	199.787000	205.5000	+5.764%	361	-78.418%
2025-04-17	192.0000	195.7000	191.500000	194.3010	+2.642%	681	-77.175%
2025-04-16	187.8000	196.2990	184.600000	189.3000	+6.348%	1,858	-76.572%
2025-04-15	179.1000	179.3880	175.900000	178.0000	-0.578%	2,066	-75.084%
2025-04-14	172.1000	181.7000	171.300000	179.0350	-1.128%	462	-75.228%
2025-04-11	189.0000	191.9000	181.077000	181.0770	-3.374%	876	-75.508%
2025-04-10	173.5000	195.1000	173.500000	187.4000	+10.277%	1,488	-76.334%
2025-04-09	234.7000	234.7000	162.105000	169.9360	-27.253%	1,277	-73.902%

.dark-mode .WLxPKq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WLxPKq{ 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