Direxion Shares ETF Trust (AIBD) Historical Stock Data
19.43 ↑0.50 (2.64%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AIBD is down -0.75% 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 |
|---|---|---|---|---|---|---|
| 2025-04-17 | 19.20 | 19.43 | ↑$0.23 (1.20%) | 19.17 | 19.57 | 6.79K |
| 2025-04-16 | 18.78 | 18.93 | ↑$0.15 (0.80%) | 18.47 | 19.63 | 18.58K |
| 2025-04-15 | 17.91 | 17.80 | ↓$0.11 (-0.61%) | 17.63 | 17.94 | 20.66K |
| 2025-04-14 | 17.21 | 17.90 | ↑$0.69 (4.03%) | 17.21 | 18.04 | 4.62K |
| 2025-04-11 | 18.90 | 18.11 | ↓$0.79 (-4.19%) | 18.11 | 18.93 | 8.76K |
| 2025-04-10 | 17.35 | 18.74 | ↑$1.39 (8.01%) | 17.35 | 19.51 | 14.88K |
| 2025-04-09 | 23.47 | 16.99 | ↓$6.48 (-27.59%) | 16.21 | 23.47 | 12.77K |
| 2025-04-08 | 20.73 | 23.36 | ↑$2.63 (12.69%) | 20.03 | 24.06 | 36.71K |
| 2025-04-07 | 24.43 | 22.53 | ↓$1.90 (-7.78%) | 21.14 | 25.17 | 20.43K |
| 2025-04-04 | 23.79 | 23.09 | ↓$0.70 (-2.94%) | 21.86 | 23.79 | 16.32K |
| 2025-04-03 | 19.52 | 20.33 | ↑$0.81 (4.15%) | 19.52 | 20.48 | 24.66K |
| 2025-04-02 | 18.44 | 18.03 | ↓$0.41 (-2.22%) | 17.74 | 18.48 | 4.57K |
| 2025-04-01 | 18.83 | 18.40 | ↓$0.43 (-2.28%) | 18.40 | 19.00 | 3.95K |
| 2025-03-31 | 20.33 | 18.81 | ↓$1.52 (-7.48%) | 18.81 | 20.96 | 37.87K |
| 2025-03-28 | 17.80 | 18.48 | ↑$0.68 (3.82%) | 17.80 | 18.69 | 40.40K |
| 2025-03-27 | 17.24 | 17.42 | ↑$0.18 (1.05%) | 17.14 | 17.51 | 19.40K |
| 2025-03-26 | 16.59 | 16.95 | ↑$0.36 (2.16%) | 16.59 | 17.03 | 6.88K |
| 2025-03-25 | 15.87 | 15.98 | ↑$0.11 (0.66%) | 15.87 | 16.08 | 2.90K |
| 2025-03-24 | 16.44 | 16.16 | ↓$0.28 (-1.70%) | 16.16 | 16.44 | 4.72K |
| 2025-03-21 | 17.60 | 17.07 | ↓$0.53 (-3.04%) | 17.07 | 17.60 | 3.51K |
| 2025-03-20 | 17.18 | 17.40 | ↑$0.22 (1.26%) | 17.01 | 17.44 | 1.85K |
| 2025-03-19 | 17.58 | 17.22 | ↓$0.36 (-2.03%) | 17.03 | 17.61 | 16.87K |
| 2025-03-18 | 17.66 | 17.63 | ↓$0.03 (-0.15%) | 17.60 | 17.80 | 18.01K |
| 2025-03-17 | 16.87 | 16.87 | ↑$0.00 (0.01%) | 16.66 | 17.09 | 6.12K |
| 2025-03-14 | 17.78 | 17.10 | ↓$0.68 (-3.80%) | 17.10 | 17.78 | 20.55K |
| 2025-03-13 | 17.59 | 18.32 | ↑$0.73 (4.17%) | 17.59 | 18.38 | 4.81K |
| 2025-03-12 | 17.49 | 17.56 | ↑$0.07 (0.40%) | 17.48 | 17.79 | 5.76K |
| 2025-03-11 | 18.86 | 18.42 | ↓$0.44 (-2.36%) | 18.00 | 18.97 | 14.21K |
| 2025-03-10 | 17.87 | 18.68 | ↑$0.81 (4.56%) | 17.87 | 18.84 | 9.05K |
| 2025-03-07 | 17.63 | 17.03 | ↓$0.60 (-3.40%) | 17.03 | 18.20 | 8.17K |
Create an account or log in to view more rows.
$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
$AIBD what happen
$AIBD the greatest stock of all time
will not bow to the shorts
oh yeah
$AIBD Rug pull soon?