Skip to main content
Direxion Daily AAPL Bear 1X Shares ETF (AAPD)
NASDAQ: AAPD · Real-Time Price · USD
16.78
-0.06 (-0.36%)
At close: Nov 20, 2024, 4:00 PM
16.80
+0.02 (0.13%)
After-hours: Nov 20, 2024, 7:38 PM EST

AAPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 20, 202416.7717.0116.7316.7816.78-0.36%146,744
Nov 19, 202416.9016.9216.7016.8416.84-0.12%200,417
Nov 18, 202417.0517.0516.7216.8616.86-1.29%370,460
Nov 15, 202416.9917.1316.9517.0817.081.55%247,741
Nov 14, 202417.0517.0716.7916.8216.82-1.35%200,051
Nov 13, 202417.1617.2416.9517.0517.05-0.53%161,802
Nov 12, 202417.0917.1917.0317.1417.140.06%116,264
Nov 11, 202417.0617.3317.0617.1317.131.36%188,582
Nov 8, 202416.8916.9516.8016.9016.900.18%123,555
Nov 7, 202417.1017.1016.8616.8716.87-2.20%396,710
Nov 6, 202417.2517.3617.0117.2517.250.35%507,132
Nov 5, 202417.2817.3117.1717.1917.19-0.69%259,870
Nov 4, 202417.3817.4817.2517.3117.310.46%241,737
Nov 1, 202417.4017.4317.0617.2317.231.12%466,219
Oct 31, 202416.7417.0416.7217.0417.042.22%821,224
Oct 30, 202416.5116.7216.4816.6716.671.40%231,215
Oct 29, 202416.4616.5116.4016.4416.44-0.12%96,472
Oct 28, 202416.4516.5116.3516.4616.46-0.90%264,822
Oct 25, 202416.6916.6916.4716.6116.61-0.24%272,414
Oct 24, 202416.6916.8016.6316.6516.650.12%159,892
Oct 23, 202416.3716.8316.3316.6316.632.21%334,436
Oct 22, 202416.4016.4816.2416.2716.270.31%175,714
Oct 21, 202416.3716.3716.2016.2216.22-0.61%158,369
Oct 18, 202416.2516.3916.2516.3216.32-1.18%230,647
Oct 17, 202416.4216.6216.3916.5216.52-0.15%188,852
Oct 16, 202416.5416.6616.5216.5416.540.85%179,407
Oct 15, 202416.4016.4816.1316.4016.40-0.97%497,317
Oct 14, 202416.7716.7716.5516.5616.56-1.72%267,835
Oct 11, 202416.7316.8516.7316.8516.850.72%73,212
Oct 10, 202416.8116.8616.7016.7316.730.24%173,581
Oct 9, 202417.0117.0316.6716.6916.69-1.65%257,968
Oct 8, 202417.0917.1516.9516.9716.97-1.79%188,552
Oct 7, 202417.0817.3016.9817.2817.282.31%212,197
Oct 4, 202416.8217.0916.8016.8916.89-0.41%218,609
Oct 3, 202417.0017.1416.8916.9616.960.41%202,408
Oct 2, 202416.9417.1516.8516.8916.89-0.24%176,299
Oct 1, 202416.6917.1016.6916.9316.932.98%447,061
Sep 30, 202416.6516.6816.4416.4416.44-2.20%444,271
Sep 27, 202416.7716.8616.7016.8116.81-144,763
Sep 26, 202416.8416.9816.7616.8116.81-0.59%209,868
Sep 25, 202416.9917.0916.8516.9116.910.42%201,832
Sep 24, 202416.7416.9516.7016.8416.84-1.17%180,318
Sep 23, 202416.9917.0916.8317.0416.890.89%454,776
Sep 20, 202416.7916.9516.5716.8916.740.24%666,963
Sep 19, 202417.1617.1816.7916.8516.70-3.71%453,563
Sep 18, 202417.7417.7417.3417.5017.35-1.74%538,661
Sep 17, 202417.9118.0017.8117.8117.66-0.22%214,202
Sep 16, 202417.8318.0217.7817.8517.702.70%376,074
Sep 13, 202417.2617.4117.2517.3817.230.35%292,155
Sep 12, 202417.3417.5617.2817.3217.17-0.12%197,271
Sep 11, 202417.4417.7117.3117.3417.19-1.31%443,559
Sep 10, 202417.6317.8117.4317.5717.420.51%467,222
Sep 9, 202417.4717.7917.4517.4817.33-860,757
Sep 6, 202417.2417.5617.1317.4817.330.81%363,011
Sep 5, 202417.4117.4117.1117.3417.19-0.74%314,127
Sep 4, 202417.3917.7217.3917.4717.320.87%432,841
Sep 3, 202416.8717.4116.8517.3217.172.73%653,825
Aug 30, 202416.7516.9516.7516.8616.710.54%177,829
Aug 29, 202416.7416.8316.5416.7716.63-1.47%394,191
Aug 28, 202416.9117.0516.7617.0216.870.77%270,784
Aug 27, 202417.0417.1216.8316.8916.74-0.35%292,377
Aug 26, 202416.9617.1916.9416.9516.80-0.18%147,651
Aug 23, 202417.0317.1516.8716.9816.83-0.93%122,637
Aug 22, 202416.9017.1716.8617.1416.990.82%257,022
Aug 21, 202417.0117.0816.8817.0016.850.12%228,904
Aug 20, 202417.0417.0516.9416.9816.83-0.29%232,534
Aug 19, 202417.0417.2317.0217.0316.880.12%244,851
Aug 16, 202417.1717.1816.9417.0116.86-0.47%288,511
Aug 15, 202417.0917.2417.0417.0916.94-1.38%665,927
Aug 14, 202417.4217.4817.2217.3317.18-0.17%531,886
Aug 13, 202417.5317.5317.3117.3617.21-1.64%474,389
Aug 12, 202417.7817.8117.5017.6517.50-0.79%303,786
Aug 9, 202418.1318.1317.7417.7917.64-1.28%466,765
Aug 8, 202418.0418.4017.9518.0217.86-1.58%358,169
Aug 7, 202418.5818.6117.9818.3118.15-1.35%530,215
Aug 6, 202418.7119.0818.3118.5618.401.03%642,122
Aug 5, 202419.1819.4118.0418.3718.214.79%2,114,837
Aug 2, 202417.5917.6717.0617.5317.38-0.57%1,049,336
Aug 1, 202417.1517.7217.1517.6317.481.67%526,188
Jul 31, 202417.3917.4217.2117.3417.19-1.42%256,652
Jul 30, 202417.5617.8017.4717.5917.44-0.23%181,426
Jul 29, 202417.7017.8217.5517.6317.48-283,999
Jul 26, 202417.5717.8017.5317.6317.48-0.23%212,209
Jul 25, 202417.5517.9017.4117.6717.520.51%409,736
Jul 24, 202417.1617.6917.1317.5817.432.87%536,664
Jul 23, 202417.1317.2616.9517.0916.94-0.47%147,274
Jul 22, 202416.9217.2416.8817.1717.020.18%268,740
Jul 19, 202417.1017.2116.9517.1416.99-220,098
Jul 18, 202416.7017.2616.6917.1416.992.08%494,304
Jul 17, 202416.7216.9516.6216.7916.652.57%324,424
Jul 16, 202416.3516.5416.2716.3716.23-0.12%172,966
Jul 15, 202416.2416.5016.2116.3916.25-1.62%324,565
Jul 12, 202416.7916.8016.5216.6616.52-1.24%246,832
Jul 11, 202416.5817.0016.5516.8716.722.18%301,397
Jul 10, 202416.7616.7616.4916.5116.37-1.78%267,144
Jul 9, 202416.8616.9716.7616.8116.66-0.41%180,569
Jul 8, 202416.9117.2016.8716.8816.73-0.53%249,548
Jul 5, 202417.3317.3416.9716.9716.82-2.13%293,509
Jul 3, 202417.4517.5317.3417.3417.19-0.46%149,517
Jul 2, 202417.7617.8417.4217.4217.27-1.64%318,239