Direxion Shares ETF Trust (AIBD) Historical Stock Data

14.51 ↑0.00 (0.03%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, AIBD is up 0.14% a day on average. There have been 19 days where Direxion Shares ETF Trust closed green and 11 days where AIBD closed red.

Date	Open	Close	Change	Low	High	Volume
2024-12-26	14.50	14.51	↑$0.01 (0.07%)	14.46	14.51	6.79K
2024-12-24	14.52	14.51	↓$0.01 (-0.10%)	14.51	14.52	268
2024-12-23	15.09	14.83	↓$0.26 (-1.75%)	14.83	15.18	670
2024-12-20	16.12	15.35	↓$0.77 (-4.77%)	15.32	16.12	2.26K
2024-12-19	15.63	15.79	↑$0.16 (1.05%)	15.61	15.79	2.25K
2024-12-18	14.81	15.87	↑$1.06 (7.16%)	14.81	15.91	1.04K
2024-12-17	14.95	14.83	↓$0.12 (-0.79%)	14.83	14.95	1.11K
2024-12-16	14.82	14.52	↓$0.30 (-2.01%)	14.49	14.82	1.05K
2024-12-13	14.85	14.99	↑$0.14 (0.96%)	14.85	15.16	2.01K
2024-12-12	15.13	15.11	↓$0.02 (-0.10%)	15.05	15.14	6.80K
2024-12-11	15.37	15.07	↓$0.30 (-1.95%)	15.06	15.37	15.22K
2024-12-10	15.41	15.66	↑$0.25 (1.64%)	15.41	15.73	48.46K
2024-12-09	15.38	15.38	↑$0.00 (0.00%)	15.38	15.38	103
2024-12-06	14.93	14.94	↑$0.01 (0.06%)	14.93	14.95	2.56K
2024-12-05	15.18	15.36	↑$0.18 (1.16%)	15.14	15.36	1.73K
2024-12-04	15.19	15.07	↓$0.12 (-0.80%)	15.07	15.19	1.53K
2024-12-03	15.71	15.71	↑$0.00 (0.00%)	15.71	15.71	147
2024-12-02	16.10	15.97	↓$0.13 (-0.81%)	15.97	16.10	755
2024-11-29	16.13	16.13	↑$0.00 (0.00%)	16.13	16.13	369
2024-11-27	16.24	16.53	↑$0.29 (1.78%)	16.24	16.53	3.23K
2024-11-26	16.15	16.14	↓$0.01 (-0.07%)	16.14	16.15	133
2024-11-25	16.10	16.37	↑$0.27 (1.70%)	16.10	16.39	6.17K
2024-11-22	16.48	16.48	↑$0.00 (0.00%)	16.48	16.48	1.75K
2024-11-21	16.56	16.56	↑$0.00 (0.00%)	16.56	16.56	47
2024-11-20	16.97	16.97	↑$0.00 (0.00%)	16.97	16.97	65
2024-11-19	17.21	16.94	↓$0.27 (-1.59%)	16.94	17.21	267
2024-11-18	17.39	17.39	↑$0.00 (0.00%)	17.39	17.39	162
2024-11-15	17.11	17.37	↑$0.26 (1.52%)	17.11	17.37	316
2024-11-14	16.69	16.71	↑$0.02 (0.14%)	16.69	16.71	354
2024-11-13	16.10	16.39	↑$0.29 (1.79%)	16.10	16.40	2.56K