Direxion Daily AAPL Bear 1X Shares ETF (AAPD)
NASDAQ: AAPD · Real-Time Price · USD
15.43
-0.21 (-1.34%)
Sep 12, 2025, 12:55 PM EDT - Market open
AAPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 15.70 | 15.72 | 15.47 | 15.49 | - | -0.96% | 372,415 |
| Sep 11, 2025 | 15.86 | 15.87 | 15.61 | 15.64 | 15.64 | -1.51% | 1,923,077 |
| Sep 10, 2025 | 15.49 | 15.93 | 15.49 | 15.88 | 15.88 | 3.32% | 2,791,545 |
| Sep 9, 2025 | 15.22 | 15.43 | 15.09 | 15.37 | 15.37 | 1.59% | 2,462,755 |
| Sep 8, 2025 | 15.05 | 15.24 | 15.01 | 15.13 | 15.13 | 0.60% | 1,370,492 |
| Sep 5, 2025 | 15.01 | 15.10 | 14.93 | 15.04 | 15.04 | 0.20% | 879,898 |
| Sep 4, 2025 | 15.07 | 15.20 | 15.01 | 15.01 | 15.01 | -0.60% | 1,741,742 |
| Sep 3, 2025 | 15.18 | 15.37 | 15.08 | 15.10 | 15.10 | -3.76% | 1,649,303 |
| Sep 2, 2025 | 15.72 | 15.86 | 15.62 | 15.69 | 15.69 | 1.10% | 810,710 |
| Aug 29, 2025 | 15.48 | 15.58 | 15.44 | 15.52 | 15.52 | 0.31% | 842,290 |
| Aug 28, 2025 | 15.62 | 15.69 | 15.42 | 15.47 | 15.47 | -0.86% | 461,171 |
| Aug 27, 2025 | 15.76 | 15.76 | 15.59 | 15.61 | 15.61 | -0.54% | 448,531 |
| Aug 26, 2025 | 15.88 | 16.01 | 15.69 | 15.69 | 15.69 | -0.95% | 652,507 |
| Aug 25, 2025 | 15.90 | 15.91 | 15.69 | 15.84 | 15.84 | 0.25% | 638,892 |
| Aug 22, 2025 | 15.91 | 15.96 | 15.71 | 15.80 | 15.80 | -1.19% | 1,184,120 |
| Aug 21, 2025 | 15.92 | 16.08 | 15.89 | 15.99 | 15.99 | 0.50% | 564,369 |
| Aug 20, 2025 | 15.65 | 15.93 | 15.62 | 15.91 | 15.91 | 1.92% | 908,088 |
| Aug 19, 2025 | 15.55 | 15.68 | 15.45 | 15.61 | 15.61 | 0.19% | 757,181 |
| Aug 18, 2025 | 15.53 | 15.63 | 15.44 | 15.58 | 15.58 | 0.32% | 885,389 |
| Aug 15, 2025 | 15.40 | 15.68 | 15.38 | 15.53 | 15.53 | 0.58% | 670,265 |
| Aug 14, 2025 | 15.36 | 15.56 | 15.29 | 15.44 | 15.44 | 0.19% | 735,686 |
| Aug 13, 2025 | 15.55 | 15.60 | 15.30 | 15.41 | 15.41 | -1.53% | 1,918,137 |
| Aug 12, 2025 | 15.77 | 15.82 | 15.58 | 15.65 | 15.65 | -1.01% | 1,285,001 |
| Aug 11, 2025 | 15.79 | 15.99 | 15.65 | 15.81 | 15.81 | 0.76% | 1,635,190 |
| Aug 8, 2025 | 16.31 | 16.43 | 15.56 | 15.69 | 15.69 | -4.10% | 4,532,100 |
| Aug 7, 2025 | 16.44 | 16.64 | 16.31 | 16.36 | 16.36 | -3.20% | 1,825,433 |
| Aug 6, 2025 | 17.55 | 17.55 | 16.71 | 16.90 | 16.90 | -5.11% | 2,032,683 |
| Aug 5, 2025 | 17.76 | 17.86 | 17.60 | 17.81 | 17.81 | 0.28% | 569,286 |
| Aug 4, 2025 | 17.68 | 17.91 | 17.37 | 17.76 | 17.76 | -0.45% | 1,398,417 |
| Aug 1, 2025 | 17.12 | 17.90 | 16.91 | 17.84 | 17.84 | 2.47% | 1,574,922 |
| Jul 31, 2025 | 17.34 | 17.43 | 17.21 | 17.41 | 17.41 | 0.73% | 1,824,814 |
| Jul 30, 2025 | 17.04 | 17.38 | 17.02 | 17.28 | 17.28 | 1.05% | 1,507,956 |
| Jul 29, 2025 | 16.86 | 17.12 | 16.81 | 17.10 | 17.10 | 1.33% | 1,377,712 |
| Jul 28, 2025 | 16.89 | 16.95 | 16.81 | 16.88 | 16.88 | - | 834,222 |
| Jul 25, 2025 | 16.80 | 16.92 | 16.78 | 16.88 | 16.88 | - | 1,037,045 |
| Jul 24, 2025 | 16.85 | 16.89 | 16.74 | 16.88 | 16.88 | 0.20% | 980,243 |
| Jul 23, 2025 | 16.78 | 16.98 | 16.78 | 16.85 | 16.85 | 0.10% | 919,329 |
| Jul 22, 2025 | 16.93 | 17.00 | 16.81 | 16.83 | 16.83 | -0.82% | 2,187,574 |
| Jul 21, 2025 | 16.99 | 17.04 | 16.70 | 16.97 | 16.97 | -0.64% | 674,884 |
| Jul 18, 2025 | 17.11 | 17.19 | 17.03 | 17.08 | 17.08 | -0.47% | 649,060 |
| Jul 17, 2025 | 17.10 | 17.18 | 17.02 | 17.16 | 17.16 | 0.06% | 721,293 |
| Jul 16, 2025 | 17.15 | 17.27 | 16.97 | 17.15 | 17.15 | -0.46% | 1,008,829 |
| Jul 15, 2025 | 17.23 | 17.24 | 17.00 | 17.23 | 17.23 | -0.23% | 804,659 |
| Jul 14, 2025 | 17.15 | 17.35 | 17.09 | 17.27 | 17.27 | 1.17% | 841,862 |
| Jul 11, 2025 | 17.13 | 17.16 | 17.00 | 17.07 | 17.07 | 0.71% | 482,590 |
| Jul 10, 2025 | 17.14 | 17.14 | 16.87 | 16.95 | 16.95 | -0.64% | 648,663 |
| Jul 9, 2025 | 17.17 | 17.36 | 17.04 | 17.06 | 17.06 | -0.47% | 520,202 |
| Jul 8, 2025 | 17.12 | 17.26 | 17.03 | 17.14 | 17.14 | 0.06% | 387,288 |
| Jul 7, 2025 | 16.90 | 17.22 | 16.65 | 17.13 | 17.13 | 1.60% | 721,786 |
| Jul 3, 2025 | 16.95 | 16.98 | 16.77 | 16.86 | 16.86 | -0.41% | 664,906 |