Direxion Daily Ai and Big Data Bear 2x Shares (AIBD)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.124 | 0.853994490358 | 14.52 | 15.85 | 14.04 | 7706 | 14.8996633 | SP |
| 4 | -0.706 | -4.5993485342 | 15.35 | 16.86 | 14.04 | 4583 | 15.38609365 | SP |
| 12 | -3.396 | -18.8248337029 | 18.04 | 18.04 | 14.04 | 3603 | 15.49219105 | SP |
| 26 | -7.856 | -34.9155555556 | 22.5 | 27.68 | 14.04 | 2466 | 18.2213069 | SP |
| 52 | -10.086 | -40.7844723008 | 24.73 | 27.68 | 14.04 | 1976 | 18.66351191 | SP |
| 156 | -10.086 | -40.7844723008 | 24.73 | 27.68 | 14.04 | 1976 | 18.66351191 | SP |
| 260 | -10.086 | -40.7844723008 | 24.73 | 27.68 | 14.04 | 1976 | 18.66351191 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738107000 | 14.644 | -0.84 | -5.40 | 15.33 | 15.33 | 14.63 | 10788 |
| 1738020600 | 15.48 | 1.21 | 8.44 | 14.98 | 15.85 | 14.98 | 12922 |
| 1737761400 | 14.2746 | 0.04 | 0.31 | 14.04 | 14.2746 | 14.04 | 500 |
| 1737675000 | 14.23 | 0 | 0.00 | 14.23 | 14.23 | 14.23 | 0 |
| 1737588600 | 14.23 | -0.65 | -4.37 | 14.52 | 14.52 | 14.16 | 6613 |
| 1737502200 | 14.88 | -0.29 | -1.91 | 15 | 15.07 | 14.8 | 2154 |
| 1737156600 | 15.17 | -0.65 | -4.10 | 15.2 | 15.4 | 15.17 | 5649 |
| 1737070200 | 15.8186 | 0.12 | 0.77 | 15.61 | 15.8186 | 15.49 | 5121 |
| 1736983800 | 15.6978 | -0.69 | -4.22 | 15.87 | 15.98 | 15.6 | 3896 |
| 1736897400 | 16.39 | -0.09 | -0.55 | 16.21 | 16.6 | 16.12 | 3711 |
| 1736811000 | 16.48 | 0.26 | 1.60 | 16.78 | 16.86 | 16.469999 | 5313 |
| 1736551800 | 16.219999 | 0.58 | 3.72 | 16.01 | 16.51 | 15.98 | 4006 |
| 1736379000 | 15.6379 | 0.1 | 0.65 | 15.65 | 15.93 | 15.53 | 5448 |
| 1736292600 | 15.5364 | 0.73 | 4.95 | 14.72 | 15.5364 | 14.72 | 3859 |
| 1736206200 | 14.8043 | -0.27 | -1.82 | 14.69 | 14.8043 | 14.56 | 2069 |
| 1735947000 | 15.0784 | -0.56 | -3.61 | 15.41 | 15.41 | 15.0784 | 143 |
| 1735860600 | 15.643 | -0.04 | -0.28 | 15.35 | 15.643 | 15.28 | 1139 |
| 1735687800 | 15.6876 | 0.36 | 2.35 | 15.27 | 15.6876 | 15.27 | 482 |
| 1735601400 | 15.3278 | 0.37 | 2.46 | 15.49 | 15.52 | 15.27 | 2903 |
| 1735342200 | 14.96 | 0.45 | 3.10 | 14.71 | 15.2 | 14.71 | 2740 |
| 1735255800 | 14.51 | 0 | 0.03 | 14.57 | 14.57 | 14.4 | 6794 |
| 1735077840 | 14.5062 | -0.32 | -2.16 | 14.68 | 14.68 | 14.5062 | 268 |
| 1734996600 | 14.8263 | -0.53 | -3.42 | 15 | 15.27 | 14.8263 | 670 |
| 1734737400 | 15.3513 | -0.44 | -2.81 | 16.12 | 16.12 | 15.3 | 2262 |
| 1734651000 | 15.7946 | -0.08 | -0.48 | 15.5 | 15.7946 | 15.5 | 2249 |
| 1734564600 | 15.87 | 1.04 | 7.00 | 14.84 | 15.91 | 14.81 | 1035 |
| 1734478200 | 14.8322 | 0.31 | 2.14 | 14.77 | 14.95 | 14.77 | 1110 |
| 1734391800 | 14.5216 | -0.47 | -3.14 | 14.82 | 14.82 | 14.49 | 1045 |
| 1734132600 | 14.9929 | -0.12 | -0.80 | 14.85 | 15.16 | 14.85 | 2012 |
| 1734046200 | 15.1145 | 0.04 | 0.29 | 15.18 | 15.21 | 15.046 | 6804 |
| 1733959800 | 15.0703 | -0.59 | -3.79 | 15.38 | 15.38 | 15.06 | 15222 |
| 1733873400 | 15.6637 | 0.29 | 1.87 | 15.45 | 15.76 | 15.38 | 48463 |
| 1733787000 | 15.3769 | 0.44 | 2.93 | 14.9 | 15.3769 | 14.9 | 103 |
| 1733527800 | 14.9385 | -0.42 | -2.72 | 15.23 | 15.23 | 14.9299 | 2564 |
| 1733441400 | 15.3566 | 0.29 | 1.91 | 15.18 | 15.3566 | 15.14 | 1732 |
| 1733355000 | 15.0694 | -0.64 | -4.06 | 15.28 | 15.28 | 15.0694 | 1530 |
| 1733268600 | 15.7064 | -0.26 | -1.65 | 15.9 | 15.9 | 15.7064 | 147 |
| 1733182200 | 15.9701 | -0.16 | -0.99 | 16.1 | 16.1 | 15.9701 | 755 |
| 1732917840 | 16.129999 | -0.4 | -2.42 | 16.48 | 16.48 | 16.129999 | 369 |
| 1732750200 | 16.529399 | 0.39 | 2.42 | 16.239999 | 16.529399 | 16.239999 | 3233 |
| 1732663800 | 16.1389 | -0.23 | -1.43 | 16.149999 | 16.149999 | 16.1389 | 133 |
| 1732577400 | 16.3735 | -0.1 | -0.64 | 16.1 | 16.39 | 16.059999 | 6171 |
| 1732318200 | 16.4783 | -0.08 | -0.48 | 16.477599 | 16.4783 | 16.477599 | 1752 |
| 1732231800 | 16.5573 | -0.41 | -2.42 | 16.489999 | 16.5573 | 16.489999 | 47 |
| 1732145400 | 16.9687 | 0.03 | 0.19 | 16.97 | 16.97 | 16.9687 | 65 |
| 1732059000 | 16.9359 | -0.46 | -2.63 | 17.41 | 17.41 | 16.9359 | 267 |
| 1731972600 | 17.3932 | 0.02 | 0.14 | 17.28 | 17.3932 | 17.28 | 163 |
| 1731713400 | 17.3696 | 0.66 | 3.96 | 17.02 | 17.3696 | 17.02 | 316 |
| 1731627000 | 16.7085 | 0.32 | 1.95 | 16.379999 | 16.7085 | 16.379999 | 354 |
| 1731540600 | 16.3886 | 0.02 | 0.10 | 16.37 | 16.399999 | 16.1 | 2559 |
| 1731454200 | 16.372599 | 0.05 | 0.32 | 16.35 | 16.372599 | 16.35 | 195 |
| 1731367800 | 16.32 | 0.04 | 0.25 | 16.19 | 16.385 | 16.19 | 504 |
| 1731108600 | 16.279499 | 0.08 | 0.52 | 16.2 | 16.279499 | 16.2 | 86 |
| 1731022200 | 16.195 | -0.74 | -4.39 | 16.149999 | 16.195 | 16.149999 | 27 |
| 1730935800 | 16.9394 | -1.29 | -7.06 | 18.04 | 18.04 | 16.9394 | 4097 |
| 1730849400 | 18.2267 | -0.91 | -4.75 | 18.2267 | 18.2267 | 18.2267 | 21 |
| 1730763000 | 19.1365 | 0.21 | 1.11 | 18.96 | 19.1365 | 18.93 | 242 |
| 1730500200 | 18.9267 | -0.43 | -2.23 | 19.12 | 19.12 | 18.67 | 767 |
| 1730413800 | 19.3584 | 1.07 | 5.85 | 19.19 | 19.39 | 19.1199 | 1699 |
| 1730327400 | 18.2877 | 0.41 | 2.29 | 17.89 | 18.2877 | 17.86 | 775 |
| 1730241000 | 17.8786 | -0.54 | -2.92 | 18.09 | 18.0901 | 17.82 | 207 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
