AIBU Historical Prices
Direxion Daily AI and Big Data Bull 2X ETF · daily open, high, low, close & volume
Trading days
249
Period high
78.96
Period low
32.91
Period change
-10.41%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 5, 2026 | 50.77 | 51.91 | 49.09 | 49.96 | -12.83% | 9,395 |
| Nov 4, 2026 | 58.34 | 59.71 | 57.32 | 57.32 | +0.60% | 3,383 |
| Nov 3, 2026 | 56.85 | 57.38 | 56.75 | 56.98 | +2.97% | 3,900 |
| Nov 2, 2026 | 58.40 | 58.63 | 55.33 | 55.33 | -5.06% | 3,652 |
| Oct 30, 2026 | 59.74 | 59.85 | 57.45 | 58.28 | -10.63% | 7,408 |
| Oct 29, 2026 | 65.00 | 65.61 | 64.65 | 65.21 | -3.46% | 5,979 |
| Oct 28, 2026 | 66.25 | 67.55 | 66.18 | 67.55 | +1.91% | 5,491 |
| Oct 27, 2026 | 64.81 | 66.57 | 64.76 | 66.29 | +4.01% | 8,738 |
| Oct 26, 2026 | 61.99 | 64.52 | 61.99 | 63.73 | +2.73% | 4,078 |
| Oct 23, 2026 | 61.73 | 62.52 | 61.73 | 62.04 | +0.94% | 4,887 |
| Oct 22, 2026 | 62.96 | 62.96 | 61.00 | 61.46 | -7.89% | 17,328 |
| Oct 21, 2026 | 65.61 | 66.80 | 65.50 | 66.73 | +2.77% | 3,046 |
| Oct 20, 2026 | 63.51 | 65.94 | 63.12 | 64.93 | +0.03% | 2,372 |
| Oct 19, 2026 | 64.84 | 65.91 | 64.82 | 64.91 | +2.97% | 3,769 |
| Oct 16, 2026 | 65.90 | 66.08 | 62.57 | 63.04 | -7.21% | 5,390 |
| Oct 15, 2026 | 65.09 | 68.13 | 65.06 | 67.94 | -0.44% | 4,299 |
| Oct 14, 2026 | 72.16 | 72.16 | 67.97 | 68.24 | -7.69% | 3,795 |
| Oct 13, 2026 | 73.50 | 74.07 | 73.50 | 73.92 | +0.51% | 2,282 |
| Oct 12, 2026 | 72.62 | 73.69 | 72.62 | 73.54 | -2.14% | 3,468 |
| Oct 9, 2026 | 74.81 | 75.15 | 73.80 | 75.15 | +2.74% | 5,912 |
| Oct 8, 2026 | 74.44 | 75.04 | 72.76 | 73.15 | -3.53% | 9,007 |
| Oct 7, 2026 | 75.63 | 75.83 | 75.09 | 75.83 | -0.64% | 3,346 |
| Oct 6, 2026 | 76.84 | 77.00 | 76.25 | 76.31 | +1.63% | 6,283 |
| Oct 5, 2026 | 74.99 | 75.52 | 74.99 | 75.09 | +0.91% | 4,557 |
| Oct 2, 2026 | 75.19 | 75.67 | 74.41 | 74.41 | +2.82% | 5,407 |
| Oct 1, 2026 | 72.55 | 72.55 | 68.71 | 72.37 | +1.37% | 2,242 |
| Sep 30, 2026 | 70.65 | 72.21 | 70.65 | 71.39 | +2.10% | 3,580 |
| Sep 29, 2026 | 70.21 | 70.43 | 69.56 | 69.92 | +0.13% | 3,281 |
| Sep 28, 2026 | 70.20 | 70.23 | 68.81 | 69.83 | -3.24% | 5,321 |
| Sep 25, 2026 | 72.44 | 73.00 | 71.86 | 72.17 | +0.10% | 4,420 |
| Sep 24, 2026 | 69.96 | 72.10 | 69.96 | 72.10 | +1.51% | 3,244 |
| Sep 23, 2026 | 70.82 | 71.34 | 70.82 | 71.03 | -1.50% | 3,665 |
| Sep 22, 2026 | 71.82 | 72.25 | 71.82 | 72.11 | +0.66% | 3,667 |
| Sep 21, 2026 | 70.00 | 71.64 | 70.00 | 71.64 | +6.58% | 7,168 |
| Sep 18, 2026 | 68.07 | 68.07 | 66.53 | 67.22 | -0.00% | 1,754 |
| Sep 17, 2026 | 65.97 | 67.25 | 65.83 | 67.22 | +5.45% | 3,543 |
| Sep 16, 2026 | 64.50 | 64.65 | 63.20 | 63.75 | +0.94% | 1,610 |
| Sep 15, 2026 | 63.51 | 63.51 | 63.15 | 63.15 | -1.88% | 672 |
| Sep 14, 2026 | 63.92 | 65.21 | 63.11 | 64.36 | -3.07% | 8,276 |
| Sep 11, 2026 | 66.37 | 66.89 | 66.34 | 66.40 | -0.28% | 8,174 |
| Sep 9, 2026 | 66.59 | 66.73 | 66.19 | 66.59 | +0.01% | 2,068 |
| Sep 8, 2026 | 65.83 | 67.17 | 65.83 | 66.58 | +2.07% | 5,605 |
| Sep 4, 2026 | 66.46 | 66.46 | 64.94 | 65.23 | -0.94% | 4,254 |
| Sep 3, 2026 | 65.26 | 65.85 | 65.19 | 65.85 | +5.70% | 3,381 |
| Sep 2, 2026 | 62.53 | 62.53 | 61.94 | 62.30 | -3.59% | 1,707 |
| Aug 31, 2026 | 64.63 | 64.70 | 64.40 | 64.62 | -0.88% | 2,962 |
| Aug 28, 2026 | 66.45 | 66.97 | 65.07 | 65.19 | -1.77% | 5,827 |
| Aug 27, 2026 | 64.36 | 66.36 | 64.36 | 66.36 | +4.93% | 8,599 |
| Aug 26, 2026 | 62.64 | 63.40 | 62.64 | 63.25 | +0.77% | 1,565 |
| Aug 25, 2026 | 62.92 | 62.92 | 62.41 | 62.76 | +1.63% | 3,975 |
| Aug 24, 2026 | 61.41 | 62.00 | 61.41 | 61.76 | -2.77% | 3,340 |
| Aug 21, 2026 | 63.53 | 63.58 | 63.40 | 63.52 | +1.62% | 1,272 |
| Aug 20, 2026 | 62.95 | 63.11 | 62.50 | 62.50 | -1.48% | 1,892 |
| Aug 19, 2026 | 62.95 | 64.22 | 62.56 | 63.45 | -0.54% | 2,782 |
| Aug 18, 2026 | 64.43 | 64.43 | 63.66 | 63.79 | -4.62% | 3,813 |
| Aug 17, 2026 | 68.21 | 68.21 | 66.88 | 66.88 | -1.59% | 3,125 |
| Aug 14, 2026 | 69.00 | 69.00 | 67.83 | 67.96 | -1.78% | 3,428 |
| Aug 13, 2026 | 68.98 | 70.38 | 68.98 | 69.19 | +1.92% | 7,583 |
| Aug 12, 2026 | 67.94 | 68.26 | 67.56 | 67.89 | +2.00% | 4,599 |
| Aug 11, 2026 | 69.50 | 69.50 | 66.31 | 66.56 | -1.23% | 4,495 |
| Aug 10, 2026 | 67.68 | 68.49 | 67.39 | 67.39 | -0.37% | 2,748 |
| Aug 7, 2026 | 66.71 | 67.82 | 66.40 | 67.64 | +4.21% | 10,791 |
| Aug 6, 2026 | 65.90 | 65.98 | 63.20 | 64.90 | -0.66% | 6,042 |
| Aug 5, 2026 | 68.90 | 68.90 | 65.26 | 65.34 | -1.75% | 11,712 |
| Aug 4, 2026 | 63.20 | 67.13 | 62.94 | 66.50 | +8.32% | 21,688 |
| Aug 3, 2026 | 57.74 | 61.48 | 57.65 | 61.39 | +7.06% | 11,138 |
| Jul 31, 2026 | 57.56 | 57.85 | 55.72 | 57.34 | +2.61% | 7,138 |
| Jul 30, 2026 | 53.14 | 56.02 | 53.14 | 55.88 | +10.02% | 5,175 |
| Jul 29, 2026 | 53.09 | 54.23 | 50.79 | 50.79 | -4.48% | 12,464 |
| Jul 28, 2026 | 53.34 | 53.78 | 50.89 | 53.17 | -2.67% | 17,401 |
| Jul 27, 2026 | 55.92 | 55.92 | 53.75 | 54.63 | +0.50% | 4,991 |
| Jul 24, 2026 | 56.46 | 56.46 | 54.34 | 54.36 | -2.77% | 5,964 |
| Jul 23, 2026 | 57.16 | 57.28 | 55.91 | 55.91 | -4.78% | 6,548 |
| Jul 22, 2026 | 58.56 | 59.26 | 58.56 | 58.72 | -0.81% | 2,567 |
| Jul 21, 2026 | 58.67 | 59.21 | 58.07 | 59.20 | +4.04% | 6,880 |
| Jul 20, 2026 | 57.42 | 58.20 | 56.90 | 56.90 | +0.97% | 4,646 |
| Jul 17, 2026 | 55.70 | 57.21 | 53.99 | 56.35 | -2.98% | 13,000 |
| Jul 16, 2026 | 60.38 | 60.38 | 57.67 | 58.08 | -5.10% | 11,746 |
| Jul 15, 2026 | 62.51 | 62.51 | 59.52 | 61.20 | -0.27% | 22,248 |
| Jul 14, 2026 | 61.27 | 61.80 | 60.49 | 61.37 | +0.54% | 2,855 |
| Jul 13, 2026 | 62.36 | 62.77 | 60.78 | 61.04 | -3.90% | 5,588 |
| Jul 10, 2026 | 63.60 | 64.20 | 62.70 | 63.52 | -0.20% | 4,465 |
| Jul 9, 2026 | 61.78 | 63.72 | 61.78 | 63.64 | +3.52% | 3,168 |
| Jul 8, 2026 | 60.05 | 61.49 | 59.22 | 61.48 | +1.01% | 5,339 |
| Jul 7, 2026 | 61.35 | 61.80 | 59.82 | 60.86 | -2.88% | 6,005 |
| Jul 6, 2026 | 60.61 | 63.52 | 60.60 | 62.67 | +4.73% | 10,522 |
| Jul 2, 2026 | 61.42 | 63.05 | 59.05 | 59.84 | -3.28% | 8,401 |
| Jul 1, 2026 | 62.03 | 63.29 | 61.87 | 61.87 | -2.47% | 6,481 |
| Jun 30, 2026 | 60.87 | 63.50 | 60.68 | 63.44 | +4.70% | 9,874 |
| Jun 29, 2026 | 59.51 | 60.60 | 57.75 | 60.59 | +3.48% | 9,441 |
| Jun 26, 2026 | 56.00 | 58.63 | 56.00 | 58.55 | +0.26% | 5,468 |
| Jun 25, 2026 | 61.77 | 61.77 | 57.09 | 58.40 | -3.33% | 15,558 |
| Jun 24, 2026 | 61.61 | 62.69 | 59.37 | 60.41 | -1.94% | 10,866 |
| Jun 23, 2026 | 61.01 | 63.25 | 61.01 | 61.61 | -4.43% | 11,846 |
| Jun 22, 2026 | 66.72 | 67.11 | 63.76 | 64.46 | -2.71% | 8,484 |
| Jun 18, 2026 | 65.28 | 66.26 | 64.27 | 66.26 | +4.76% | 14,492 |
| Jun 17, 2026 | 65.15 | 65.73 | 63.24 | 63.25 | -2.04% | 6,724 |
| Jun 16, 2026 | 66.62 | 67.38 | 64.56 | 64.56 | -3.41% | 5,926 |
| Jun 15, 2026 | 68.46 | 68.46 | 65.59 | 66.84 | +6.49% | 19,819 |
| Jun 12, 2026 | 62.31 | 63.99 | 61.20 | 62.77 | +1.24% | 14,197 |
| Jun 11, 2026 | 59.87 | 62.16 | 58.53 | 62.00 | +3.44% | 11,660 |
| Jun 10, 2026 | 60.63 | 62.50 | 59.85 | 59.93 | -4.54% | 9,899 |
| Jun 9, 2026 | 66.08 | 66.70 | 57.75 | 62.78 | -3.43% | 25,880 |
| Jun 8, 2026 | 65.36 | 66.49 | 64.75 | 65.01 | +2.34% | 11,129 |
| Jun 5, 2026 | 68.35 | 69.59 | 62.58 | 63.53 | -11.70% | 54,514 |
| Jun 4, 2026 | 70.91 | 72.70 | 66.04 | 71.94 | -1.58% | 47,195 |
| Jun 3, 2026 | 76.42 | 76.42 | 72.01 | 73.10 | -4.35% | 31,504 |
| Jun 2, 2026 | 75.49 | 78.96 | 75.49 | 76.42 | +0.88% | 23,811 |
| Jun 1, 2026 | 73.00 | 76.43 | 72.78 | 75.75 | +5.08% | 45,522 |
| May 29, 2026 | 71.27 | 72.27 | 70.61 | 72.09 | +4.39% | 34,810 |
| May 28, 2026 | 66.00 | 69.23 | 66.00 | 69.06 | +6.13% | 25,937 |
| May 27, 2026 | 65.56 | 65.56 | 63.94 | 65.07 | -0.50% | 17,941 |
| May 26, 2026 | 64.99 | 65.84 | 64.60 | 65.40 | +2.81% | 25,458 |
| May 22, 2026 | 63.70 | 64.53 | 63.44 | 63.61 | +2.04% | 9,773 |
| May 21, 2026 | 61.18 | 62.50 | 61.01 | 62.34 | +1.38% | 13,589 |
| May 20, 2026 | 59.99 | 61.56 | 59.48 | 61.49 | +4.47% | 15,648 |
| May 19, 2026 | 58.67 | 59.72 | 57.50 | 58.86 | -2.16% | 56,714 |
| May 18, 2026 | 61.11 | 61.11 | 58.45 | 60.16 | -0.86% | 27,477 |
| May 15, 2026 | 60.00 | 61.70 | 59.90 | 60.68 | -4.02% | 11,194 |
| May 14, 2026 | 61.62 | 63.56 | 61.62 | 63.22 | +2.74% | 23,923 |
| May 13, 2026 | 60.95 | 61.78 | 60.13 | 61.53 | +1.52% | 14,464 |
| May 12, 2026 | 61.50 | 61.88 | 58.21 | 60.61 | -3.56% | 31,484 |
| May 11, 2026 | 62.89 | 64.34 | 62.21 | 62.85 | -0.35% | 36,796 |
| May 8, 2026 | 61.34 | 63.13 | 60.96 | 63.07 | +3.73% | 33,529 |
| May 7, 2026 | 61.71 | 62.33 | 60.56 | 60.80 | -0.93% | 17,782 |
| May 6, 2026 | 59.17 | 61.40 | 59.17 | 61.37 | +6.17% | 20,369 |
| May 5, 2026 | 57.50 | 58.14 | 57.36 | 57.81 | +2.75% | 13,546 |
| May 4, 2026 | 56.99 | 57.40 | 56.00 | 56.26 | +0.23% | 22,070 |
| May 1, 2026 | 55.00 | 56.48 | 55.00 | 56.13 | +3.68% | 16,448 |
| Apr 30, 2026 | 55.00 | 55.00 | 52.10 | 54.14 | +0.41% | 19,649 |
| Apr 29, 2026 | 52.81 | 53.97 | 52.50 | 53.92 | +2.54% | 4,984 |
| Apr 28, 2026 | 51.84 | 52.97 | 51.56 | 52.58 | -2.84% | 15,397 |
| Apr 27, 2026 | 54.21 | 54.21 | 52.93 | 54.12 | +0.43% | 14,973 |
| Apr 24, 2026 | 51.82 | 53.89 | 51.82 | 53.89 | +7.11% | 18,599 |
| Apr 23, 2026 | 51.83 | 51.91 | 49.40 | 50.31 | -4.73% | 17,540 |
| Apr 22, 2026 | 52.07 | 52.81 | 51.75 | 52.81 | +4.50% | 15,850 |
| Apr 21, 2026 | 50.71 | 51.88 | 50.40 | 50.54 | +0.50% | 31,872 |
| Apr 20, 2026 | 49.88 | 50.43 | 49.20 | 50.29 | -0.10% | 10,358 |
| Apr 17, 2026 | 50.77 | 50.91 | 50.15 | 50.34 | +1.82% | 33,262 |
| Apr 16, 2026 | 49.00 | 49.44 | 47.75 | 49.44 | +3.04% | 32,972 |
| Apr 15, 2026 | 46.14 | 47.98 | 46.14 | 47.98 | +5.41% | 22,743 |
| Apr 14, 2026 | 45.00 | 45.73 | 44.36 | 45.52 | +4.43% | 23,038 |
| Apr 13, 2026 | 40.98 | 43.64 | 40.98 | 43.59 | +5.85% | 13,958 |
| Apr 10, 2026 | 40.89 | 41.90 | 40.89 | 41.18 | +0.95% | 13,519 |
| Apr 9, 2026 | 39.97 | 40.89 | 39.71 | 40.79 | +0.30% | 4,292 |
| Apr 8, 2026 | 42.04 | 42.04 | 40.39 | 40.67 | +5.76% | 8,730 |
| Apr 7, 2026 | 37.68 | 38.45 | 37.20 | 38.45 | +1.49% | 7,072 |
| Apr 6, 2026 | 37.64 | 38.24 | 37.64 | 37.89 | +0.41% | 3,509 |
| Apr 2, 2026 | 35.73 | 37.73 | 35.73 | 37.73 | +1.76% | 2,951 |
| Apr 1, 2026 | 37.32 | 37.71 | 36.97 | 37.08 | +2.91% | 3,612 |
| Mar 31, 2026 | 34.07 | 36.10 | 34.07 | 36.03 | +9.48% | 10,418 |
| Mar 30, 2026 | 33.76 | 34.00 | 32.91 | 32.91 | -2.34% | 14,358 |
| Mar 27, 2026 | 35.12 | 35.12 | 33.56 | 33.70 | -6.83% | 8,901 |
| Mar 26, 2026 | 38.10 | 38.19 | 36.05 | 36.17 | -6.54% | 9,825 |
| Mar 25, 2026 | 39.07 | 39.39 | 38.59 | 38.70 | +2.94% | 4,475 |
| Mar 24, 2026 | 38.65 | 38.66 | 37.52 | 37.59 | -3.48% | 7,644 |
| Mar 23, 2026 | 38.55 | 39.40 | 38.54 | 38.95 | +3.87% | 2,608 |
| Mar 20, 2026 | 38.71 | 38.71 | 36.92 | 37.50 | -3.28% | 8,069 |
| Mar 19, 2026 | 38.19 | 39.44 | 37.97 | 38.77 | -0.95% | 12,610 |
| Mar 18, 2026 | 39.65 | 40.14 | 39.14 | 39.14 | -2.09% | 2,726 |
| Mar 17, 2026 | 40.16 | 40.51 | 39.93 | 39.97 | -0.31% | 6,229 |
| Mar 16, 2026 | 40.05 | 40.69 | 39.82 | 40.10 | +3.19% | 7,414 |
| Mar 13, 2026 | 40.16 | 40.63 | 38.74 | 38.86 | -2.85% | 7,083 |
| Mar 12, 2026 | 41.20 | 41.29 | 40.00 | 40.00 | -3.90% | 5,284 |
| Mar 11, 2026 | 41.96 | 42.31 | 41.29 | 41.62 | +2.19% | 8,473 |
| Mar 10, 2026 | 41.55 | 41.59 | 40.58 | 40.73 | -1.26% | 13,400 |
| Mar 9, 2026 | 39.45 | 41.25 | 38.95 | 41.25 | +2.71% | 12,290 |
| Mar 6, 2026 | 39.87 | 41.32 | 39.87 | 40.16 | -2.85% | 9,465 |
| Mar 5, 2026 | 40.72 | 41.49 | 40.57 | 41.34 | +1.05% | 3,407 |
| Mar 4, 2026 | 40.09 | 41.26 | 39.69 | 40.91 | +4.21% | 10,175 |
| Mar 3, 2026 | 40.00 | 40.00 | 37.35 | 39.26 | -2.00% | 18,546 |
| Mar 2, 2026 | 37.86 | 40.17 | 36.87 | 40.06 | +1.29% | 8,558 |
| Feb 27, 2026 | 39.48 | 39.74 | 38.10 | 39.55 | -2.27% | 16,309 |
| Feb 26, 2026 | 41.92 | 42.00 | 40.47 | 40.47 | -3.76% | 8,745 |
| Feb 25, 2026 | 41.45 | 42.28 | 41.45 | 42.05 | +3.07% | 5,179 |
| Feb 24, 2026 | 39.62 | 40.97 | 39.08 | 40.80 | +4.37% | 29,829 |
| Feb 23, 2026 | 40.58 | 40.88 | 38.83 | 39.09 | -5.19% | 22,615 |
| Feb 20, 2026 | 40.62 | 42.01 | 40.62 | 41.23 | -0.64% | 14,016 |
| Feb 19, 2026 | 41.07 | 41.70 | 40.96 | 41.49 | -0.26% | 7,984 |
| Feb 18, 2026 | 40.89 | 42.23 | 40.68 | 41.60 | +1.85% | 12,106 |
| Feb 17, 2026 | 40.60 | 41.14 | 39.54 | 40.84 | -1.25% | 10,342 |
| Feb 13, 2026 | 41.35 | 42.41 | 40.02 | 41.36 | +0.34% | 11,095 |
| Feb 12, 2026 | 44.01 | 44.37 | 40.80 | 41.22 | -4.63% | 13,967 |
| Feb 11, 2026 | 45.22 | 45.55 | 43.18 | 43.22 | -2.92% | 22,505 |
| Feb 10, 2026 | 45.96 | 45.96 | 44.52 | 44.52 | -1.48% | 6,948 |
| Feb 9, 2026 | 42.97 | 45.51 | 42.78 | 45.19 | +4.03% | 17,738 |
| Feb 6, 2026 | 41.50 | 43.60 | 41.36 | 43.44 | +6.57% | 12,825 |
| Feb 5, 2026 | 42.26 | 42.34 | 40.50 | 40.76 | -5.62% | 10,557 |
| Feb 4, 2026 | 44.22 | 44.69 | 41.88 | 43.19 | -5.86% | 14,831 |
| Feb 3, 2026 | 47.83 | 47.83 | 44.57 | 45.88 | -4.45% | 17,443 |
| Feb 2, 2026 | 47.14 | 48.85 | 47.14 | 48.01 | -0.95% | 5,553 |
| Jan 30, 2026 | 50.47 | 50.47 | 47.41 | 48.47 | -3.06% | 15,034 |
| Jan 29, 2026 | 51.02 | 51.02 | 47.65 | 50.00 | -2.00% | 24,203 |
| Jan 28, 2026 | 52.00 | 52.00 | 50.70 | 51.02 | +0.74% | 18,811 |
| Jan 27, 2026 | 50.60 | 50.83 | 50.42 | 50.65 | +1.43% | 8,934 |
| Jan 26, 2026 | 49.86 | 50.45 | 47.50 | 49.93 | +0.91% | 11,928 |
| Jan 23, 2026 | 49.50 | 50.24 | 49.30 | 49.48 | -1.60% | 11,417 |
| Jan 22, 2026 | 50.27 | 50.67 | 49.71 | 50.29 | +3.43% | 18,720 |
| Jan 21, 2026 | 48.00 | 48.96 | 47.12 | 48.62 | +2.65% | 13,669 |
| Jan 20, 2026 | 48.09 | 49.12 | 47.36 | 47.37 | -6.04% | 33,822 |
| Jan 16, 2026 | 50.67 | 50.84 | 50.16 | 50.41 | +0.22% | 6,163 |
| Jan 15, 2026 | 51.40 | 51.72 | 50.30 | 50.30 | -0.13% | 12,680 |
| Jan 14, 2026 | 50.19 | 50.56 | 49.50 | 50.36 | -2.17% | 7,299 |
| Jan 13, 2026 | 52.35 | 52.42 | 51.14 | 51.48 | -0.66% | 9,236 |
| Jan 12, 2026 | 51.10 | 52.22 | 51.08 | 51.82 | +0.80% | 8,923 |
| Jan 9, 2026 | 50.60 | 51.61 | 50.50 | 51.41 | +2.04% | 11,019 |
| Jan 8, 2026 | 51.42 | 51.42 | 50.06 | 50.38 | -2.48% | 11,445 |
| Jan 7, 2026 | 49.36 | 52.47 | 49.36 | 51.66 | +0.17% | 12,790 |
| Jan 6, 2026 | 51.42 | 51.65 | 50.79 | 51.57 | +2.13% | 40,201 |
| Jan 5, 2026 | 50.75 | 51.16 | 50.32 | 50.50 | +1.81% | 21,636 |
| Jan 2, 2026 | 50.55 | 50.91 | 48.89 | 49.60 | +0.46% | 27,021 |
| Dec 31, 2025 | 50.06 | 50.35 | 49.37 | 49.37 | -1.84% | 21,910 |
| Dec 30, 2025 | 50.75 | 50.75 | 50.30 | 50.30 | -0.14% | 2,423 |
| Dec 29, 2025 | 49.44 | 50.66 | 49.44 | 50.37 | -0.97% | 9,788 |
| Dec 26, 2025 | 51.20 | 51.20 | 50.79 | 50.86 | -0.27% | 8,027 |
| Dec 24, 2025 | 50.65 | 51.07 | 50.64 | 51.00 | +0.24% | 2,952 |
| Dec 23, 2025 | 50.50 | 51.09 | 50.00 | 50.88 | -0.55% | 22,167 |
| Dec 22, 2025 | 51.28 | 51.70 | 50.32 | 51.16 | +2.52% | 26,409 |
| Dec 19, 2025 | 49.10 | 50.15 | 49.10 | 49.90 | +6.33% | 11,391 |
| Dec 18, 2025 | 48.47 | 48.54 | 46.93 | 46.93 | +2.38% | 10,851 |
| Dec 17, 2025 | 49.37 | 49.53 | 45.84 | 45.84 | -7.32% | 28,635 |
| Dec 16, 2025 | 48.20 | 49.52 | 48.01 | 49.46 | +1.74% | 14,446 |
| Dec 15, 2025 | 51.10 | 51.10 | 48.45 | 48.61 | -3.97% | 27,332 |
| Dec 12, 2025 | 52.80 | 53.19 | 49.97 | 50.62 | -6.49% | 39,116 |
| Dec 11, 2025 | 53.09 | 54.13 | 52.30 | 54.13 | -1.51% | 15,109 |
| Dec 10, 2025 | 54.68 | 55.40 | 51.66 | 54.96 | -1.07% | 26,629 |
| Dec 9, 2025 | 55.18 | 55.85 | 55.18 | 55.55 | -0.91% | 14,378 |
| Dec 8, 2025 | 56.69 | 56.81 | 55.23 | 56.06 | +0.85% | 32,484 |
| Dec 5, 2025 | 55.35 | 55.90 | 55.00 | 55.59 | +2.13% | 16,937 |
| Dec 4, 2025 | 54.88 | 55.19 | 54.43 | 54.43 | -1.41% | 14,835 |
| Dec 3, 2025 | 54.70 | 55.23 | 53.56 | 55.21 | +0.11% | 12,295 |
| Dec 2, 2025 | 55.20 | 56.05 | 54.59 | 55.15 | +2.82% | 25,144 |
| Dec 1, 2025 | 53.71 | 54.59 | 53.40 | 53.64 | -1.58% | 9,969 |
| Nov 28, 2025 | 53.95 | 55.00 | 53.94 | 54.50 | +2.02% | 27,245 |
| Nov 26, 2025 | 53.53 | 54.01 | 53.09 | 53.42 | +0.85% | 41,792 |
| Nov 25, 2025 | 51.80 | 53.09 | 50.05 | 52.97 | +1.86% | 29,687 |
| Nov 24, 2025 | 49.30 | 52.22 | 49.30 | 52.00 | +7.73% | 33,472 |
| Nov 21, 2025 | 47.96 | 49.30 | 46.00 | 48.27 | +0.74% | 37,816 |
| Nov 20, 2025 | 53.94 | 54.41 | 47.86 | 47.91 | -5.73% | 29,291 |
| Nov 19, 2025 | 50.40 | 52.12 | 50.22 | 50.82 | +1.17% | 26,527 |
| Nov 18, 2025 | 50.59 | 51.46 | 49.04 | 50.23 | -2.86% | 53,584 |
| Nov 17, 2025 | 52.77 | 53.73 | 50.91 | 51.71 | -3.53% | 27,045 |
| Nov 14, 2025 | 50.00 | 54.78 | 50.00 | 53.60 | +0.75% | 29,035 |
| Nov 13, 2025 | 55.01 | 55.50 | 52.70 | 53.20 | -6.76% | 39,613 |
| Nov 12, 2025 | 58.55 | 58.55 | 56.51 | 57.06 | -0.44% | 22,463 |
| Nov 11, 2025 | 57.73 | 57.82 | 56.60 | 57.31 | -1.75% | 21,130 |
| Nov 10, 2025 | 58.08 | 58.72 | 57.17 | 58.33 | +5.23% | 48,272 |
| Nov 7, 2025 | 54.85 | 55.43 | 52.72 | 55.43 | -0.61% | 54,759 |
| Nov 6, 2025 | 59.15 | 59.21 | 55.54 | 55.77 | -5.78% | 96,751 |
Daily open, high, low, close and volume for Direxion Daily AI and Big Data Bull 2X ETF (AIBU). Showing 249 trading days. Unadjusted prices.