Direxion Shares ETF Trust (AIBU) Historical Stock Data
55.59 ↑1.16 (2.13%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AIBU is down -0.32% a day on average. There have been 16 days where Direxion Shares ETF Trust closed green and 14 days where AIBU closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-05 | 55.35 | 55.59 | ↑$0.24 (0.43%) | 55.12 | 55.76 | 16.44K |
| 2025-12-04 | 54.88 | 54.43 | ↓$0.45 (-0.82%) | 54.43 | 55.19 | 14.82K |
| 2025-12-03 | 54.70 | 55.21 | ↑$0.51 (0.93%) | 53.56 | 55.23 | 11.98K |
| 2025-12-02 | 55.20 | 55.15 | ↓$0.05 (-0.09%) | 54.59 | 56.05 | 24.62K |
| 2025-12-01 | 53.71 | 53.64 | ↓$0.07 (-0.13%) | 53.58 | 54.55 | 9.71K |
| 2025-11-28 | 53.95 | 54.50 | ↑$0.55 (1.02%) | 53.94 | 54.80 | 27.25K |
| 2025-11-26 | 53.53 | 53.42 | ↓$0.11 (-0.21%) | 53.09 | 54.01 | 41.59K |
| 2025-11-25 | 51.80 | 52.97 | ↑$1.17 (2.25%) | 50.05 | 53.09 | 29.63K |
| 2025-11-24 | 49.30 | 52.00 | ↑$2.70 (5.48%) | 49.30 | 52.22 | 33.47K |
| 2025-11-21 | 47.96 | 48.27 | ↑$0.31 (0.64%) | 46.07 | 49.26 | 37.70K |
| 2025-11-20 | 53.94 | 47.91 | ↓$6.03 (-11.18%) | 47.91 | 54.41 | 29.27K |
| 2025-11-19 | 50.40 | 50.82 | ↑$0.42 (0.83%) | 50.22 | 52.12 | 25.25K |
| 2025-11-18 | 50.59 | 50.23 | ↓$0.36 (-0.71%) | 49.04 | 51.46 | 53.58K |
| 2025-11-17 | 52.77 | 51.71 | ↓$1.06 (-2.01%) | 50.91 | 53.73 | 26.50K |
| 2025-11-14 | 50.00 | 53.60 | ↑$3.60 (7.20%) | 50.00 | 54.78 | 29.04K |
| 2025-11-13 | 55.01 | 53.20 | ↓$1.81 (-3.29%) | 52.70 | 55.48 | 39.61K |
| 2025-11-12 | 58.55 | 57.06 | ↓$1.49 (-2.54%) | 56.51 | 58.55 | 21.96K |
| 2025-11-11 | 57.73 | 57.31 | ↓$0.42 (-0.73%) | 56.60 | 57.80 | 20.73K |
| 2025-11-10 | 58.08 | 58.33 | ↑$0.25 (0.43%) | 57.17 | 58.72 | 48.05K |
| 2025-11-07 | 54.85 | 55.43 | ↑$0.58 (1.06%) | 52.72 | 55.43 | 54.71K |
| 2025-11-06 | 59.15 | 55.77 | ↓$3.38 (-5.71%) | 55.54 | 59.21 | 96.60K |
| 2025-11-05 | 58.56 | 59.19 | ↑$0.63 (1.08%) | 58.04 | 59.75 | 24.29K |
| 2025-11-04 | 58.70 | 59.15 | ↑$0.45 (0.77%) | 58.70 | 61.50 | 106.18K |
| 2025-11-03 | 64.83 | 63.10 | ↓$1.73 (-2.67%) | 62.60 | 64.83 | 24.50K |
| 2025-10-31 | 64.65 | 63.16 | ↓$1.49 (-2.30%) | 62.14 | 64.65 | 29.43K |
| 2025-10-30 | 63.98 | 62.47 | ↓$1.51 (-2.36%) | 62.21 | 64.33 | 43.02K |
| 2025-10-29 | 64.94 | 65.41 | ↑$0.47 (0.72%) | 63.88 | 65.41 | 56.16K |
| 2025-10-28 | 63.52 | 63.92 | ↑$0.40 (0.63%) | 63.44 | 64.74 | 58.73K |
| 2025-10-27 | 62.20 | 62.96 | ↑$0.76 (1.22%) | 62.06 | 62.98 | 67.69K |
| 2025-10-24 | 60.00 | 60.20 | ↑$0.20 (0.33%) | 59.84 | 60.64 | 50.77K |
Create an account or log in to view more rows.
$AIBU buying this dip
$AIBU I like it
$AIBU We will not sell!
$AIBU -
Buy
buy
buy!
$AIBU flow comin
$AIBU low volume
expect flat or negative close
$AIBU cup and handle dont play
$AIBU unstoppable up wow
$AIBU God dammit