Direxion Daily AI And Big Data Bear 2X Shares

AIBD
🏛️ usa →
7.59
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 15.51 15.69 15.51 15.69 0.0M
2024-12-30 15.52 15.52 15.27 15.33 0.0M
2024-12-27 15.12 15.20 14.96 14.96 0.0M
2024-12-26 14.50 14.51 14.40 14.51 0.0M
2024-12-24 14.52 14.52 14.51 14.51 0.0M
2024-12-23 15.09 15.27 14.83 14.83 0.0M
2024-12-20 16.12 16.12 15.32 15.35 0.0M
2024-12-19 15.63 15.79 15.56 15.79 0.0M
2024-12-18 14.81 15.91 14.81 15.87 0.0M
2024-12-17 14.95 14.95 14.83 14.83 0.0M
2024-12-16 14.82 14.82 14.49 14.52 0.0M
2024-12-13 14.85 15.16 14.85 14.99 0.0M
2024-12-12 15.13 15.21 15.05 15.11 0.0M
2024-12-11 15.37 15.37 15.06 15.07 0.0M
2024-12-10 15.41 15.76 15.41 15.66 0.0M
2024-12-09 15.38 15.38 15.38 15.38 0.0M
2024-12-06 14.93 14.97 14.93 14.94 0.0M
2024-12-05 15.18 15.36 15.14 15.36 0.0M
2024-12-04 15.19 15.19 15.07 15.07 0.0M
2024-12-03 15.71 15.71 15.71 15.71 0.0M
2024-12-02 16.10 16.10 15.97 15.97 0.0M
2024-11-29 16.13 16.13 16.13 16.13 0.0M
2024-11-27 16.24 16.53 16.24 16.53 0.0M
2024-11-26 16.15 16.15 16.14 16.14 0.0M
2024-11-25 16.10 16.39 16.10 16.37 0.0M
2024-11-22 16.48 16.48 16.48 16.48 0.0M
2024-11-21 16.56 16.56 16.56 16.56 0.0M
2024-11-20 16.97 16.97 16.97 16.97 0.0M
2024-11-19 17.21 17.21 16.94 16.94 0.0M
2024-11-18 17.39 17.39 17.39 17.39 0.0M
2024-11-15 17.11 17.37 17.11 17.37 0.0M
2024-11-14 16.69 16.71 16.69 16.71 0.0M
2024-11-13 16.10 16.40 16.10 16.39 0.0M
2024-11-12 16.37 16.37 16.37 16.37 0.0M
2024-11-11 16.39 16.39 16.32 16.32 0.0M
2024-11-08 16.28 16.28 16.28 16.28 0.0M
2024-11-07 16.20 16.20 16.20 16.20 0.0M
2024-11-06 17.10 17.10 16.94 16.94 0.0M
2024-11-05 18.23 18.23 18.23 18.23 0.0M
2024-11-04 18.93 19.14 18.93 19.14 0.0M
2024-11-01 19.06 19.06 18.67 18.93 0.0M
2024-10-31 19.19 19.36 19.12 19.36 0.0M
2024-10-30 17.99 18.29 17.86 18.29 0.0M
2024-10-29 18.09 18.09 17.88 17.88 0.0M
2024-10-28 18.37 18.42 18.32 18.42 0.0M
2024-10-25 18.49 18.49 18.49 18.49 0.0M
2024-10-24 18.66 18.66 18.66 18.66 0.0M
2024-10-23 18.79 18.79 18.79 18.79 0.0M
2024-10-22 18.32 18.32 18.16 18.16 0.0M
2024-10-21 18.19 18.19 18.19 18.19 0.0M
2024-10-18 18.28 18.28 18.28 18.28 0.0M
2024-10-17 18.06 18.34 18.06 18.34 0.0M
2024-10-16 18.69 18.69 18.44 18.44 0.0M
2024-10-15 18.42 18.48 18.42 18.43 0.0M
2024-10-14 17.75 17.79 17.68 17.79 0.0M
2024-10-11 18.00 18.00 18.00 18.00 0.0M
2024-10-10 18.09 18.11 18.09 18.11 0.0M
2024-10-09 18.40 18.40 18.04 18.04 0.0M
2024-10-08 18.54 18.54 18.41 18.41 0.0M
2024-10-07 19.22 19.22 19.22 19.22 0.0M
2024-10-04 19.15 19.15 18.81 18.81 0.0M
2024-10-03 19.55 19.55 19.47 19.47 0.0M
2024-10-02 19.67 19.69 19.66 19.69 0.0M
2024-10-01 19.31 19.99 19.31 19.91 0.0M
2024-09-30 19.66 19.66 19.27 19.27 0.0M
2024-09-27 19.38 19.42 19.38 19.42 0.0M
2024-09-26 18.88 19.34 18.88 19.13 0.0M
2024-09-25 19.49 19.49 19.46 19.46 0.0M
2024-09-24 19.58 19.58 19.55 19.55 0.0M
2024-09-23 19.92 19.92 19.92 19.92 0.0M
2024-09-20 19.90 19.90 19.90 19.90 0.0M
2024-09-19 20.12 20.12 20.04 20.11 0.0M
2024-09-18 21.26 21.26 21.26 21.26 0.0M
2024-09-17 20.61 21.25 20.61 21.12 0.0M
2024-09-16 21.10 21.10 21.02 21.02 0.0M
2024-09-13 21.20 21.20 21.20 21.20 0.0M
2024-09-12 21.47 21.47 21.47 21.47 0.0M
2024-09-11 22.17 22.17 22.05 22.05 0.0M
2024-09-10 23.32 23.32 23.32 23.32 0.0M
2024-09-09 24.26 24.26 24.10 24.10 0.0M
2024-09-06 24.77 25.01 24.77 24.92 0.0M
2024-09-05 23.60 23.72 23.60 23.68 0.0M
2024-09-04 23.98 24.08 23.55 23.74 0.0M
2024-09-03 22.34 23.79 22.34 23.79 0.0M
2024-08-30 22.04 22.04 22.04 22.04 0.0M
2024-08-29 22.10 22.67 21.98 22.67 0.0M
2024-08-28 22.64 22.83 22.64 22.68 0.0M
2024-08-27 22.43 22.47 22.09 22.15 0.0M
2024-08-26 22.17 22.17 22.17 22.17 0.0M
2024-08-23 21.81 21.81 21.46 21.69 0.0M
2024-08-22 22.21 22.21 22.17 22.17 0.0M
2024-08-21 21.43 21.43 21.21 21.21 0.0M
2024-08-20 21.41 21.45 21.41 21.45 0.0M
2024-08-19 21.52 21.56 21.41 21.41 0.0M
2024-08-16 22.08 22.09 21.86 21.93 0.0M
2024-08-15 22.47 22.48 21.94 22.00 0.0M
2024-08-14 23.00 23.00 22.96 22.96 0.0M
2024-08-13 23.53 23.53 23.09 23.09 0.0M
2024-08-12 24.22 24.33 24.13 24.33 0.0M
2024-08-09 24.81 24.81 24.26 24.30 0.0M
2024-08-08 24.76 24.76 24.76 24.76 0.0M
2024-08-07 25.05 26.66 25.05 26.66 0.0M
2024-08-06 26.43 26.67 25.99 25.99 0.0M
2024-08-05 27.32 27.32 26.19 26.86 0.0M
2024-08-02 25.16 25.72 24.93 25.16 0.0M
2024-08-01 22.53 23.35 22.53 23.35 0.0M
2024-07-31 22.43 22.43 22.22 22.26 0.0M
2024-07-30 22.92 23.77 22.92 23.44 0.0M
2024-07-29 22.50 22.94 22.50 22.82 0.0M
2024-07-26 23.14 23.14 22.75 22.92 0.0M
2024-07-25 22.84 23.62 22.59 23.35 0.0M
2024-07-24 21.59 22.80 21.59 22.80 0.0M
2024-07-23 20.90 21.04 20.89 21.04 0.0M
2024-07-22 21.06 21.06 21.06 21.06 0.0M
2024-07-19 21.60 21.92 21.54 21.89 0.0M
2024-07-18 21.06 21.74 20.84 21.46 0.0M
2024-07-17 20.86 21.25 20.80 21.25 0.0M
2024-07-16 19.99 20.13 19.96 20.00 0.0M
2024-07-15 20.06 20.06 20.06 20.06 0.0M
2024-07-12 20.09 20.09 20.09 20.09 0.0M
2024-07-11 20.34 20.34 20.34 20.34 0.0M
2024-07-10 19.99 19.99 19.59 19.59 0.0M
2024-07-09 20.20 20.20 20.20 20.20 0.0M
2024-07-08 20.14 20.16 20.13 20.13 0.0M
2024-07-05 20.29 20.29 20.29 20.29 0.0M
2024-07-03 20.90 20.90 20.90 20.90 0.0M
2024-07-02 21.19 21.19 21.19 21.19 0.0M
2024-07-01 21.52 21.52 21.52 21.52 0.0M
2024-06-28 21.68 21.80 21.68 21.80 0.0M
2024-06-27 21.63 21.71 21.62 21.71 0.0M
2024-06-26 22.19 22.19 22.04 22.04 0.0M
2024-06-25 22.21 22.36 22.17 22.17 0.0M
2024-06-24 22.87 22.87 22.87 22.87 0.0M
2024-06-21 22.15 22.51 22.15 22.38 0.0M
2024-06-20 22.28 22.34 22.22 22.22 0.0M
2024-06-18 22.42 22.42 22.19 22.19 0.0M
2024-06-17 22.31 22.31 22.29 22.29 0.0M
2024-06-14 22.96 22.96 22.80 22.80 0.0M
2024-06-13 22.83 22.83 22.83 22.83 0.0M
2024-06-12 22.75 22.75 22.75 22.75 0.0M
2024-06-11 23.59 23.59 23.34 23.34 0.0M
2024-06-10 23.79 23.79 23.79 23.79 0.0M
2024-06-07 23.69 23.99 23.67 23.86 0.0M
2024-06-06 23.75 23.75 23.75 23.75 0.0M
2024-06-05 23.72 23.72 23.72 23.72 0.0M
2024-06-04 25.23 25.23 24.82 24.82 0.0M
2024-06-03 24.99 25.01 24.99 25.01 0.0M
2024-05-31 25.45 25.64 25.10 25.10 0.0M
2024-05-30 24.94 25.11 24.94 25.11 0.0M
2024-05-29 24.00 24.00 24.00 24.00 0.0M
2024-05-28 23.64 23.64 23.64 23.64 0.0M
2024-05-24 23.94 23.94 23.94 23.94 0.0M
2024-05-23 23.85 24.45 23.81 24.45 0.0M
2024-05-22 24.20 24.24 24.08 24.08 0.0M
2024-05-21 24.07 24.07 24.07 24.07 0.0M
2024-05-20 23.95 23.96 23.87 23.96 0.0M
2024-05-17 24.25 24.30 24.25 24.30 0.0M
2024-05-16 24.18 24.18 24.18 24.18 0.0M
2024-05-15 24.71 24.71 24.14 24.14 0.0M