MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AIBD — Direxion Daily AI and Big Data Bear 2X ETF
NYSE ArcaDirexion Daily AI and Big Data Bear 2X ETF
$42.72
-0.63(-1.45%)
- O
- 42.50
- H
- 43.18
- L
- 42.34
- V
- 2.94K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$42.72
Period Return-79.21%
Period High$210.10
Period Low$42.34
Avg Daily Volume6.0K
Total Trading Days365
AIBD — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $42.50 | $43.18 | $42.34 | $42.72 | $-0.63 | -1.45% | 2,944 | $42.86 | $42.34 $43.18 |
| Sep 30, 2026 | $43.17 | $43.35 | $42.78 | $43.35 | $-0.95 | -2.14% | 1,920 | $43.11 | $42.78 $43.35 |
| Sep 29, 2026 | $44.41 | $44.41 | $43.56 | $44.30 | +$0.40 | +0.91% | 4,992 | $44.24 | $43.56 $44.41 |
| Sep 28, 2026 | $43.59 | $44.66 | $43.59 | $43.90 | +$1.38 | +3.25% | 10,136 | $44.11 | $43.59 $44.66 |
| Sep 25, 2026 | $43.10 | $43.15 | $42.52 | $42.52 | $-0.37 | -0.87% | 2,631 | $42.70 | $42.52 $43.15 |
| Sep 24, 2026 | $44.39 | $44.39 | $42.89 | $42.89 | $-0.67 | -1.55% | 4,599 | $43.67 | $42.89 $44.39 |
| Sep 23, 2026 | $43.03 | $43.71 | $43.03 | $43.57 | +$0.63 | +1.47% | 5,391 | $43.56 | $43.03 $43.71 |
| Sep 22, 2026 | $43.32 | $43.32 | $42.64 | $42.94 | $-0.76 | -1.74% | 4,871 | $43.05 | $42.64 $43.32 |
| Sep 21, 2026 | $46.35 | $46.35 | $43.70 | $43.70 | $-3.03 | -6.48% | 6,134 | $44.91 | $43.70 $46.35 |
| Sep 18, 2026 | $46.76 | $47.32 | $46.73 | $46.73 | $-0.02 | -0.05% | 5,377 | $47.04 | $46.73 $47.32 |
| Sep 17, 2026 | $47.96 | $47.96 | $46.65 | $46.75 | $-2.62 | -5.30% | 6,945 | $47.21 | $46.65 $47.96 |
| Sep 16, 2026 | $49.41 | $50.31 | $48.39 | $49.37 | $-0.05 | -0.09% | 7,267 | $49.30 | $48.39 $50.31 |
| Sep 15, 2026 | $49.04 | $49.99 | $48.94 | $49.41 | +$0.47 | +0.96% | 26,036 | $49.54 | $48.94 $49.99 |
| Sep 14, 2026 | $49.80 | $49.90 | $48.30 | $48.94 | +$1.45 | +3.04% | 14,849 | $49.14 | $48.30 $49.90 |
| Sep 11, 2026 | $47.66 | $47.66 | $47.06 | $47.50 | $-1.50 | -3.07% | 2,950 | $47.43 | $47.06 $47.66 |
| Sep 10, 2026 | $48.76 | $49.00 | $48.44 | $49.00 | +$1.57 | +3.31% | 4,033 | $48.75 | $48.44 $49.00 |
| Sep 9, 2026 | $47.47 | $47.47 | $47.41 | $47.43 | $-0.00 | +0.00% | 1,085 | $47.67 | $47.41 $47.47 |
| Sep 8, 2026 | $47.47 | $48.04 | $46.99 | $47.43 | $-0.98 | -2.03% | 2,560 | $47.21 | $46.99 $48.04 |
| Sep 4, 2026 | $48.03 | $48.71 | $48.00 | $48.41 | +$0.33 | +0.70% | 2,512 | $48.50 | $48.00 $48.71 |
| Sep 3, 2026 | $49.35 | $49.37 | $48.03 | $48.08 | $-2.75 | -5.41% | 6,545 | $48.85 | $48.03 $49.37 |
| Sep 2, 2026 | $51.30 | $51.30 | $50.77 | $50.83 | $-0.10 | -0.19% | 6,073 | $50.99 | $50.77 $51.30 |
| Sep 1, 2026 | $50.73 | $51.18 | $50.31 | $50.93 | +$1.93 | +3.93% | 7,011 | $50.83 | $50.31 $51.18 |
| Aug 31, 2026 | $49.13 | $49.27 | $48.97 | $49.00 | +$0.38 | +0.78% | 2,388 | $49.19 | $48.97 $49.27 |
| Aug 28, 2026 | $47.00 | $48.65 | $47.00 | $48.62 | +$0.87 | +1.82% | 4,431 | $48.26 | $47.00 $48.65 |
| Aug 27, 2026 | $49.32 | $49.32 | $47.75 | $47.75 | $-2.47 | -4.93% | 4,911 | $48.15 | $47.75 $49.32 |
| Aug 26, 2026 | $50.21 | $50.62 | $50.19 | $50.22 | $-0.44 | -0.86% | 3,079 | $50.30 | $50.19 $50.62 |
| Aug 25, 2026 | $50.36 | $50.94 | $49.91 | $50.66 | $-0.78 | -1.52% | 1,687 | $50.56 | $49.91 $50.94 |
| Aug 24, 2026 | $51.06 | $51.99 | $51.06 | $51.44 | +$1.40 | +2.80% | 6,080 | $51.68 | $51.06 $51.99 |
| Aug 21, 2026 | $49.90 | $50.88 | $48.07 | $50.04 | $-0.75 | -1.47% | 5,211 | $50.05 | $48.07 $50.88 |
| Aug 20, 2026 | $50.72 | $50.83 | $49.93 | $50.79 | +$0.67 | +1.34% | 8,922 | $50.55 | $49.93 $50.83 |