Stock listing
NYSE Arca:AIBD Direxion Daily AI and Big Data Bear 2X ETF Stock
Follow Direxion Daily AI and Big Data Bear 2X ETF into a list and get an email when it puts out news.
Share price · AMEX:AIBD
$52.02 USD -0.30 (-0.6%)
Close on Nov 4, 2026
- Day range
- $49.97 – $53.32 USDNov 4, 2026
- Volume
- 29,477 sharesNov 4, 2026
- 52-week range
- $40.18 – $111.70 USDLowest and highest trades, Nov 5, 2025 – Nov 4, 2026
- Traded on an average day
- $373,593 USDMedian day 5,200 shares · last 3 months, Aug 4, 2026 – Nov 4, 2026
Daily closes
Last 3 months, Aug 4, 2026 – Nov 4, 2026 · AMEX:AIBD · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $52.02 | -0.305 | -0.6% | $53.32 | $53.32 | $49.97 | 29,477 | |
| $52.32 | -1.62 | -3.0% | $53.71 | $53.71 | $52.10 | 11,070 | |
| $53.95 | +2.635 | +5.1% | $51.05 | $53.95 | $50.72 | 11,804 | |
| $51.31 | +4.942 | +10.7% | $50.51 | $52.38 | $50.39 | 32,828 | |
| $46.37 | +1.555 | +3.5% | $46.75 | $46.75 | $46.00 | 6,781 | |
| $44.81 | -0.817 | -1.8% | $45.68 | $45.76 | $44.81 | 5,828 | |
| $45.63 | -1.931 | -4.1% | $46.69 | $46.69 | $45.44 | 4,226 | |
| $47.56 | -1.346 | -2.8% | $48.33 | $49.03 | $47.13 | 4,513 | |
| $48.91 | -0.313 | -0.6% | $49.74 | $50.00 | $48.61 | 4,216 | |
| $49.22 | +3.501 | +7.7% | $47.00 | $49.78 | $47.00 | 8,080 | |
| $45.72 | -1.308 | -2.8% | $46.14 | $46.60 | $45.64 | 6,554 | |
| $47.03 | +0.021 | 0.0% | $47.91 | $48.53 | $46.51 | 6,132 | |
| $47.01 | -1.495 | -3.1% | $47.32 | $47.32 | $46.38 | 14,100 | |
| $48.50 | +3.18 | +7.0% | $45.76 | $48.84 | $45.58 | 34,500 | |
| $45.32 | +0.40 | +0.9% | $46.90 | $47.75 | $45.15 | 35,900 | |
| $44.92 | +3.29 | +7.9% | $43.00 | $45.13 | $43.00 | 16,700 | |
| $41.63 | -0.28 | -0.7% | $42.97 | $42.97 | $41.60 | 2,841 | |
| $41.91 | +0.90 | +2.2% | $42.10 | $42.10 | $41.91 | 1,259 | |
| $41.01 | -1.24 | -2.9% | $41.75 | $41.97 | $41.01 | 2,500 | |
| $42.25 | +1.45 | +3.6% | $41.00 | $42.62 | $41.00 | 10,300 | |
| $40.80 | +0.23 | +0.6% | $41.26 | $41.26 | $40.79 | 1,800 | |
| $40.57 | -0.59 | -1.4% | $40.45 | $40.57 | $40.18 | 4,100 | |
| $41.16 | -0.28 | -0.7% | $41.16 | $41.27 | $41.02 | 2,700 | |
| $41.44 | -1.28 | -3.0% | $41.49 | $41.61 | $40.89 | 8,500 | |
| $42.72 | -0.63 | -1.5% | $42.50 | $43.18 | $42.34 | 2,900 | |
| $43.35 | -0.95 | -2.1% | $43.17 | $43.35 | $42.78 | 1,900 | |
| $44.30 | +0.40 | +0.9% | $44.41 | $44.41 | $43.56 | 5,000 | |
| $43.90 | +1.38 | +3.2% | $43.59 | $44.66 | $43.59 | 10,100 | |
| $42.52 | -0.374 | -0.9% | $43.10 | $43.15 | $42.52 | 2,600 | |
| $42.89 | -0.674 | -1.5% | $44.39 | $44.39 | $42.89 | 4,600 | |
| $43.57 | +0.632 | +1.5% | $43.03 | $43.71 | $43.03 | 5,400 | |
| $42.94 | -0.759 | -1.7% | $43.32 | $43.32 | $42.64 | 4,870 | |
| $43.70 | -3.03 | -6.5% | $46.35 | $46.35 | $43.70 | 6,134 | |
| $46.73 | -0.023 | 0.0% | $46.76 | $47.32 | $46.73 | 5,400 | |
| $46.75 | -2.617 | -5.3% | $47.96 | $47.96 | $46.65 | 6,900 | |
| $49.37 | -0.045 | -0.1% | $49.41 | $50.31 | $48.39 | 7,300 | |
| $49.41 | +0.468 | +1.0% | $49.04 | $49.99 | $48.94 | 26,000 | |
| $48.94 | +1.445 | +3.0% | $49.80 | $49.90 | $48.30 | 14,800 | |
| $47.50 | -1.502 | -3.1% | $47.66 | $47.66 | $47.06 | 2,900 | |
| $49.00 | +1.569 | +3.3% | $48.76 | $49.00 | $48.44 | 4,000 | |
| $47.43 | 0.00 | 0.0% | $47.47 | $47.47 | $47.41 | 1,100 | |
| $47.43 | -0.983 | -2.0% | $47.47 | $48.04 | $46.99 | 2,600 | |
| $48.41 | +0.334 | +0.7% | $48.03 | $48.71 | $48.00 | 2,500 | |
| $48.08 | -2.75 | -5.4% | $49.35 | $49.37 | $48.03 | 6,500 | |
| $50.83 | -0.096 | -0.2% | $51.30 | $51.30 | $50.77 | 6,100 | |
| $50.93 | +1.925 | +3.9% | $50.73 | $51.18 | $50.31 | 7,000 | |
| $49.00 | +0.38 | +0.8% | $49.13 | $49.27 | $48.97 | 2,400 | |
| $48.62 | +0.87 | +1.8% | $47.00 | $48.65 | $47.00 | 4,400 | |
| $47.75 | -2.474 | -4.9% | $49.32 | $49.32 | $47.75 | 4,900 | |
| $50.22 | -0.436 | -0.9% | $50.21 | $50.62 | $50.19 | 3,100 | |
| $50.66 | -0.781 | -1.5% | $50.36 | $50.94 | $49.91 | 1,700 | |
| $51.44 | +1.403 | +2.8% | $51.06 | $51.99 | $51.06 | 6,100 | |
| $50.04 | -0.747 | -1.5% | $49.90 | $50.88 | $48.07 | 5,200 | |
| $50.79 | +0.672 | +1.3% | $50.72 | $50.83 | $49.93 | 8,900 | |
| $50.11 | +0.275 | +0.6% | $49.85 | $51.11 | $49.43 | 5,200 | |
| $49.84 | +2.288 | +4.8% | $48.91 | $49.97 | $48.70 | 9,000 | |
| $47.55 | +0.682 | +1.5% | $47.25 | $47.68 | $46.93 | 3,500 | |
| $46.87 | +0.828 | +1.8% | $46.30 | $46.91 | $46.30 | 2,000 | |
| $46.04 | -0.883 | -1.9% | $46.19 | $46.19 | $45.25 | 2,100 | |
| $46.92 | -0.953 | -2.0% | $47.50 | $47.50 | $46.22 | 2,700 | |
| $47.88 | +0.586 | +1.2% | $47.30 | $48.11 | $47.30 | 2,600 | |
| $47.29 | +0.187 | +0.4% | $47.19 | $47.29 | $46.36 | 2,300 | |
| $47.10 | -2.197 | -4.5% | $47.47 | $48.25 | $47.10 | 3,400 | |
| $49.30 | +0.35 | +0.7% | $50.51 | $51.26 | $48.65 | 8,300 | |
| $48.95 | +1.34 | +2.8% | $47.75 | $49.00 | $47.63 | 9,000 | |
| $47.61 | -4.67 | -8.9% | $49.78 | $49.95 | $47.48 | 25,400 |
- Ticker
- NYSE Arca:AIBD
- Asset type
- ETF
- Exchange
- NYSE Arca
- Currency
- USD
Direxion Daily AI and Big Data Bear 2X ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Direxion Daily AI and Big Data Bear 2X ETF.