Direxion Shares ETF Trust (AIBD) Historical Stock Data
8.06 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AIBD is up 0.66% a day on average. There have been 15 days where Direxion Shares ETF Trust closed green and 15 days where AIBD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-18 | 7.99 | 8.06 | ↑$0.07 (0.88%) | 7.92 | 8.10 | 81.43K |
| 2025-12-17 | 7.76 | 8.24 | ↑$0.48 (6.19%) | 7.72 | 8.24 | 75.10K |
| 2025-12-16 | 8.00 | 7.85 | ↓$0.15 (-1.88%) | 7.79 | 8.00 | 76.86K |
| 2025-12-15 | 7.65 | 7.94 | ↑$0.29 (3.79%) | 7.65 | 7.96 | 113.73K |
| 2025-12-12 | 7.26 | 7.66 | ↑$0.40 (5.51%) | 7.26 | 7.71 | 80.32K |
| 2025-12-11 | 7.25 | 7.17 | ↓$0.08 (-1.10%) | 7.16 | 7.42 | 67.23K |
| 2025-12-10 | 7.16 | 7.05 | ↓$0.11 (-1.54%) | 7.01 | 7.18 | 64.87K |
| 2025-12-09 | 7.17 | 7.09 | ↓$0.08 (-1.06%) | 7.08 | 7.17 | 25.15K |
| 2025-12-08 | 7.12 | 7.12 | ↑$0.00 (0.00%) | 6.99 | 7.15 | 21.67K |
| 2025-12-05 | 7.11 | 7.12 | ↑$0.01 (0.14%) | 7.05 | 7.18 | 21.26K |
| 2025-12-04 | 7.11 | 7.19 | ↑$0.08 (1.13%) | 7.11 | 7.27 | 37K |
| 2025-12-03 | 7.23 | 7.18 | ↓$0.05 (-0.72%) | 7.15 | 7.32 | 52.90K |
| 2025-12-02 | 7.16 | 7.24 | ↑$0.08 (1.12%) | 7.04 | 7.25 | 89.69K |
| 2025-12-01 | 7.40 | 7.26 | ↓$0.14 (-1.89%) | 7.23 | 7.44 | 64.89K |
| 2025-11-28 | 7.30 | 7.20 | ↓$0.10 (-1.36%) | 7.20 | 7.36 | 98.20K |
| 2025-11-26 | 7.36 | 7.41 | ↑$0.05 (0.68%) | 7.32 | 7.47 | 55.03K |
| 2025-11-25 | 7.71 | 7.49 | ↓$0.22 (-2.85%) | 7.47 | 7.91 | 91.10K |
| 2025-11-24 | 8.06 | 7.58 | ↓$0.48 (-5.96%) | 7.56 | 8.06 | 283.07K |
| 2025-11-21 | 8.27 | 8.24 | ↓$0.03 (-0.36%) | 8.04 | 8.64 | 239.50K |
| 2025-11-20 | 7.39 | 8.27 | ↑$0.88 (11.91%) | 7.29 | 8.31 | 544.36K |
| 2025-11-19 | 7.93 | 7.85 | ↓$0.08 (-1.01%) | 7.64 | 8.02 | 152.71K |
| 2025-11-18 | 8.02 | 7.93 | ↓$0.09 (-1.12%) | 7.75 | 8.12 | 496.53K |
| 2025-11-17 | 7.57 | 7.73 | ↑$0.16 (2.11%) | 7.45 | 7.84 | 224K |
| 2025-11-14 | 7.83 | 7.48 | ↓$0.35 (-4.47%) | 7.31 | 7.92 | 286.35K |
| 2025-11-13 | 7.18 | 7.51 | ↑$0.34 (4.67%) | 7.15 | 7.58 | 258.31K |
| 2025-11-12 | 6.88 | 7.10 | ↑$0.22 (3.20%) | 6.88 | 7.10 | 104.79K |
| 2025-11-11 | 6.95 | 6.99 | ↑$0.04 (0.58%) | 6.94 | 7.09 | 120.65K |
| 2025-11-10 | 6.94 | 6.89 | ↓$0.05 (-0.68%) | 6.83 | 7.04 | 124.78K |
| 2025-11-07 | 7.37 | 7.25 | ↓$0.12 (-1.63%) | 7.25 | 7.61 | 472.07K |
| 2025-11-06 | 6.84 | 7.22 | ↑$0.38 (5.53%) | 6.84 | 7.22 | 111.24K |
Create an account or log in to view more rows.
$AIBD i am trading for a better future!
$AIBD Now I'm worried....
$AIBD we back
$AIBD getting this mare ready to run today
$AIBD Silly Bears tricks are for kids
$AIBD just hold no panic
$AIBD If options never existed
what do you think this stock would be trading at?
$AIBD gimme gimme
$AIBD Moon soon
$AIBD Lol she wants higher