Direxion Daily AI And Big Data Bull 2X Shares (AIBU)

AIBU
🏛️ Estados Unidos →
53.60
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 36.33 36.33 35.33 35.44 0.0M
2024-12-30 36.20 36.72 35.63 36.21 0.0M
2024-12-27 38.11 38.11 36.26 37.17 0.0M
2024-12-26 38.30 38.65 38.11 38.45 0.0M
2024-12-24 37.93 38.50 37.93 38.50 0.0M
2024-12-23 36.95 37.60 36.67 37.54 0.0M
2024-12-20 34.89 37.34 34.74 36.69 0.0M
2024-12-19 36.44 36.66 35.67 35.70 0.0M
2024-12-18 38.25 38.67 35.19 35.25 0.1M
2024-12-17 38.40 38.71 37.87 38.16 0.0M
2024-12-16 38.14 39.20 38.14 39.17 0.0M
2024-12-13 38.02 38.45 37.32 37.93 0.0M
2024-12-12 37.38 37.85 37.38 37.56 0.0M
2024-12-11 37.40 38.23 37.40 38.02 0.0M
2024-12-10 37.30 37.78 36.49 36.71 0.0M
2024-12-09 38.71 38.77 36.98 37.46 0.0M
2024-12-06 37.78 38.60 37.72 38.54 0.0M
2024-12-05 37.76 38.07 37.45 37.45 0.0M
2024-12-04 37.77 38.26 37.61 38.22 0.0M
2024-12-03 35.85 36.74 35.85 36.72 0.0M
2024-12-02 35.79 36.49 35.79 36.09 0.0M
2024-11-29 34.93 35.53 34.93 35.51 0.0M
2024-11-27 35.11 35.19 34.22 34.87 0.0M
2024-11-26 35.61 35.70 35.50 35.70 0.0M
2024-11-25 35.85 35.85 35.09 35.22 0.0M
2024-11-22 34.73 35.05 34.54 34.95 0.0M
2024-11-21 34.89 35.00 34.08 34.76 0.0M
2024-11-20 34.25 34.25 33.31 33.95 0.0M
2024-11-19 32.78 34.00 32.78 34.00 0.0M
2024-11-18 33.33 33.38 32.93 33.21 0.0M
2024-11-15 33.82 33.82 32.95 33.19 0.0M
2024-11-14 34.88 34.97 34.50 34.64 0.0M
2024-11-13 35.44 35.88 35.18 35.29 0.0M
2024-11-12 35.27 35.36 35.01 35.20 0.0M
2024-11-11 35.57 35.57 35.17 35.33 0.0M
2024-11-08 35.37 35.43 35.25 35.42 0.0M
2024-11-07 34.45 35.63 34.45 35.58 0.0M
2024-11-06 33.32 34.09 33.08 34.06 0.0M
2024-11-05 31.43 31.91 31.43 31.91 0.0M
2024-11-04 30.60 30.82 30.37 30.37 0.0M
2024-11-01 30.28 31.09 30.24 30.70 0.0M
2024-10-31 30.32 30.32 29.95 30.03 0.0M
2024-10-30 32.53 32.57 31.85 31.85 0.0M
2024-10-29 32.22 32.81 32.10 32.63 0.0M
2024-10-28 32.34 32.34 31.66 31.66 0.0M
2024-10-25 32.15 32.15 31.56 31.56 0.0M
2024-10-24 31.30 31.33 30.87 31.18 0.0M
2024-10-23 31.86 31.86 30.73 31.05 0.0M
2024-10-22 32.00 32.14 31.88 32.14 0.0M
2024-10-21 31.72 32.09 31.59 32.09 0.0M
2024-10-18 31.93 32.14 31.88 31.92 0.0M
2024-10-17 32.19 32.31 31.79 31.79 0.0M
2024-10-16 31.14 31.61 31.14 31.61 0.0M
2024-10-15 32.91 32.91 31.38 31.69 0.0M
2024-10-14 32.91 33.07 32.71 32.71 0.0M
2024-10-11 31.99 32.45 31.99 32.40 0.0M
2024-10-10 32.20 32.40 31.95 32.18 0.0M
2024-10-09 31.59 32.39 31.42 32.31 0.0M
2024-10-08 30.79 31.68 30.79 31.68 0.0M
2024-10-07 30.85 30.97 30.35 30.38 0.0M
2024-10-04 30.79 31.02 30.41 31.02 0.0M
2024-10-03 29.54 30.02 29.54 30.02 0.0M
2024-10-02 29.55 29.82 29.55 29.68 0.0M
2024-10-01 30.35 30.35 29.30 29.35 0.0M
2024-09-30 29.86 30.34 29.56 30.34 0.0M
2024-09-27 30.57 30.57 30.04 30.13 0.0M
2024-09-26 31.07 31.07 30.32 30.54 0.0M
2024-09-25 29.93 30.27 29.93 30.04 0.0M
2024-09-24 29.29 29.92 29.16 29.89 0.0M
2024-09-23 29.84 29.84 29.55 29.72 0.0M
2024-09-20 29.28 29.64 29.00 29.64 0.0M
2024-09-19 29.19 29.64 29.10 29.38 0.0M
2024-09-18 28.15 28.30 27.91 27.91 0.0M
2024-09-17 28.55 28.69 27.99 28.09 0.0M
2024-09-16 28.01 28.27 28.01 28.27 0.0M
2024-09-13 28.03 28.15 27.87 27.99 0.0M
2024-09-12 27.04 27.70 27.03 27.64 0.0M
2024-09-11 25.66 26.91 24.89 26.91 0.0M
2024-09-10 25.25 25.51 24.99 25.51 0.0M
2024-09-09 24.52 24.71 24.51 24.71 0.0M
2024-09-06 25.07 25.07 23.86 23.93 0.0M
2024-09-05 25.59 25.59 25.18 25.22 0.0M
2024-09-04 25.09 25.59 25.09 25.19 0.0M
2024-09-03 26.80 26.80 25.12 25.12 0.0M
2024-08-30 27.03 27.24 26.56 27.24 0.0M
2024-08-29 26.69 27.35 26.41 26.47 0.0M
2024-08-28 27.64 27.64 26.21 26.38 0.0M
2024-08-27 26.98 27.24 26.98 27.11 0.0M
2024-08-26 27.73 27.73 26.85 27.08 0.0M
2024-08-23 27.65 27.99 27.17 27.69 0.0M
2024-08-22 28.45 28.45 27.06 27.15 0.0M
2024-08-21 28.21 28.47 28.10 28.35 0.0M
2024-08-20 28.08 28.39 27.86 28.03 0.0M
2024-08-19 27.55 28.09 27.40 28.09 0.0M
2024-08-16 27.14 27.59 27.14 27.44 0.0M
2024-08-15 26.85 27.37 26.85 27.33 0.0M
2024-08-14 26.32 26.32 25.80 26.24 0.0M
2024-08-13 25.38 26.16 25.38 26.16 0.0M
2024-08-12 25.13 25.20 24.81 24.81 0.0M
2024-08-09 24.64 24.92 24.44 24.92 0.0M
2024-08-08 23.32 24.47 23.32 24.47 0.0M
2024-08-07 24.41 24.42 22.69 22.69 0.0M
2024-08-06 23.23 24.01 23.03 23.27 0.0M
2024-08-05 21.87 23.24 21.00 22.56 0.0M
2024-08-02 24.24 24.46 23.33 24.30 0.0M
2024-08-01 28.51 28.52 25.84 26.35 0.0M
2024-07-31 27.29 27.86 27.19 27.52 0.0M
2024-07-30 27.11 27.11 25.89 26.19 0.0M
2024-07-29 27.27 27.34 26.99 26.99 0.0M
2024-07-26 26.88 27.26 26.67 26.88 0.0M
2024-07-25 26.97 27.65 25.90 26.52 0.0M
2024-07-24 28.59 28.62 26.99 27.00 0.0M
2024-07-23 29.40 29.84 29.40 29.46 0.0M
2024-07-22 28.78 29.58 28.78 29.44 0.0M
2024-07-19 28.89 29.03 28.30 28.35 0.0M
2024-07-18 29.80 29.80 28.64 28.90 0.0M
2024-07-17 30.16 30.31 29.22 29.24 0.0M
2024-07-16 31.35 31.36 30.82 31.12 0.0M
2024-07-15 31.38 31.73 30.83 31.02 0.0M
2024-07-12 30.56 31.54 30.54 31.00 0.0M
2024-07-11 32.02 32.02 30.34 30.62 0.0M
2024-07-10 31.26 31.79 31.07 31.79 0.0M
2024-07-09 31.27 31.42 30.72 30.82 0.0M
2024-07-08 31.12 31.12 30.78 30.97 0.0M
2024-07-05 30.05 30.74 30.05 30.70 0.0M
2024-07-03 29.69 29.99 29.37 29.88 0.0M
2024-07-02 28.79 29.37 28.70 29.37 0.0M
2024-07-01 28.84 28.93 27.95 28.93 0.0M
2024-06-28 28.97 29.40 28.50 28.54 0.0M
2024-06-27 28.48 28.85 28.48 28.67 0.0M
2024-06-26 28.01 28.27 28.01 28.27 0.0M
2024-06-25 27.68 28.13 27.52 28.06 0.0M
2024-06-24 27.89 27.99 27.36 27.47 0.0M
2024-06-21 28.71 28.71 27.77 27.96 0.0M
2024-06-20 28.68 28.78 27.91 28.07 0.0M
2024-06-18 28.17 28.22 27.86 28.21 0.0M
2024-06-17 27.47 28.20 27.28 27.90 0.0M
2024-06-14 27.25 27.43 27.25 27.43 0.0M
2024-06-13 27.61 27.66 27.26 27.41 0.0M
2024-06-12 27.49 27.70 27.32 27.64 0.0M
2024-06-11 26.41 26.80 26.41 26.80 0.0M
2024-06-10 26.11 26.33 26.03 26.30 0.0M
2024-06-07 26.05 26.41 26.05 26.21 0.0M
2024-06-06 26.45 26.52 26.26 26.33 0.0M
2024-06-05 25.76 26.34 25.74 26.34 0.0M
2024-06-04 24.98 25.33 24.93 25.19 0.0M
2024-06-03 25.20 25.20 24.75 25.02 0.0M
2024-05-31 25.07 25.07 24.10 24.93 0.0M
2024-05-30 25.45 25.45 24.87 24.92 0.0M
2024-05-29 26.27 26.46 26.06 26.08 0.0M
2024-05-28 26.59 26.65 26.33 26.51 0.0M
2024-05-24 25.91 26.20 25.89 26.17 0.0M
2024-05-23 26.65 26.65 25.52 25.62 0.0M
2024-05-22 26.24 26.34 25.83 26.03 0.0M
2024-05-21 26.09 26.09 25.80 26.02 0.0M
2024-05-20 26.03 26.26 26.00 26.15 0.0M
2024-05-17 26.14 26.14 25.59 26.02 0.1M
2024-05-16 26.18 26.21 25.88 25.88 0.0M
2024-05-15 25.46 25.98 25.37 25.95 0.0M