Skip to main content
Direxion Daily AAPL Bear 1X Shares ETF (AAPD)
NASDAQ: AAPD · Real-Time Price · USD
15.54
+0.01 (0.06%)
At close: Feb 21, 2025, 4:00 PM
15.58
+0.04 (0.26%)
After-hours: Feb 21, 2025, 7:59 PM EST

AAPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202515.5315.5715.3615.5415.540.06%1,033,534
Feb 20, 202515.5815.6215.4715.5315.53-0.26%748,289
Feb 19, 202515.5915.6915.5115.5715.57-0.26%854,537
Feb 18, 202515.6415.7715.5515.6115.610.13%799,616
Feb 14, 202515.8215.8315.5515.5915.59-1.27%532,031
Feb 13, 202516.0816.1815.7315.7915.79-1.86%990,859
Feb 12, 202516.5016.5216.0816.0916.09-1.83%953,643
Feb 11, 202516.7116.7116.2016.3916.39-2.21%1,030,789
Feb 10, 202516.6116.7916.5316.7616.76-0.06%602,465
Feb 7, 202516.4216.7916.3316.7716.772.44%1,055,432
Feb 6, 202516.5116.5616.3316.3716.37-0.30%1,074,403
Feb 5, 202516.6916.7016.4016.4216.420.12%738,826
Feb 4, 202516.7816.8316.3716.4016.40-1.97%962,506
Feb 3, 202516.6016.8816.4716.7316.733.34%1,405,751
Jan 31, 202515.4316.3515.4216.1916.190.68%2,646,240
Jan 30, 202516.0016.1015.8616.0816.080.75%2,294,969
Jan 29, 202516.2816.3015.9215.9615.96-0.37%896,780
Jan 28, 202516.5516.5515.8916.0216.02-3.55%1,302,603
Jan 27, 202517.0517.0516.4516.6116.61-3.26%1,463,995
Jan 24, 202517.0117.2616.9617.1717.170.41%647,502
Jan 23, 202517.0017.1916.8317.1017.100.18%693,820
Jan 22, 202517.3817.3817.0617.0717.07-0.52%908,700
Jan 21, 202517.0817.3917.0417.1617.163.25%988,996
Jan 17, 202516.4816.7316.4716.6216.62-0.78%849,750
Jan 16, 202516.0916.7616.0816.7516.754.17%1,220,591
Jan 15, 202516.3016.3116.0516.0816.08-2.01%727,187
Jan 14, 202516.3016.4616.2116.4116.410.49%773,619
Jan 13, 202516.4216.6416.3116.3316.331.11%803,372
Jan 10, 202515.9516.4015.9516.1516.152.41%855,951
Jan 8, 202515.8215.9315.7115.7715.77-0.19%701,433
Jan 7, 202515.7415.8515.5815.8015.801.22%1,022,320
Jan 6, 202515.6615.6715.4715.6115.61-0.64%556,041
Jan 3, 202515.7415.8115.6715.7115.710.19%950,087
Jan 2, 202515.3815.8015.3715.6815.682.75%1,178,565
Dec 31, 202415.1515.3315.1015.2615.260.66%642,435
Dec 30, 202415.1515.2415.0915.1615.161.34%926,801
Dec 27, 202414.8315.1014.7914.9614.961.36%901,446
Dec 26, 202414.8014.8414.7014.7614.76-0.34%508,725
Dec 24, 202414.9714.9714.8114.8114.81-1.00%179,419
Dec 23, 202415.0015.0814.9514.9614.96-1.38%727,148
Dec 20, 202415.5815.6815.1415.1715.01-1.88%829,260
Dec 19, 202415.5915.6115.3215.4615.30-0.58%998,605
Dec 18, 202415.3215.5815.1915.5515.392.10%788,555
Dec 17, 202415.4015.4415.2215.2315.07-0.91%197,777
Dec 16, 202415.5015.5315.3515.3715.21-1.22%175,813
Dec 13, 202415.5515.6715.4915.5615.40-209,100
Dec 12, 202415.6115.7015.5115.5615.40-0.64%215,930
Dec 11, 202415.5615.6715.3815.6615.490.58%394,183
Dec 10, 202415.5915.7215.5515.5715.41-0.32%284,354
Dec 9, 202415.9415.9415.5915.6215.45-1.70%352,436
Dec 6, 202415.8615.9215.7715.8915.720.32%206,174
Dec 5, 202415.7915.9115.7615.8415.67-0.13%112,273
Dec 4, 202415.8515.9615.7815.8615.69-0.13%162,552
Dec 3, 202416.0616.1215.8715.8815.71-1.24%188,919
Dec 2, 202416.2216.2216.0016.0815.91-0.99%264,786
Nov 29, 202416.4316.4316.2116.2416.07-0.92%232,951
Nov 27, 202416.3916.4616.3516.3916.220.06%130,506
Nov 26, 202416.4616.4616.3416.3816.21-0.91%200,780
Nov 25, 202416.6016.7416.5016.5316.35-1.31%280,087
Nov 22, 202416.8216.8216.6816.7516.57-0.48%78,475
Nov 21, 202416.8117.0316.7116.8316.650.30%182,297
Nov 20, 202416.7717.0116.7316.7816.60-0.36%146,744
Nov 19, 202416.9016.9216.7016.8416.66-0.12%200,417
Nov 18, 202417.0517.0516.7216.8616.68-1.29%370,460
Nov 15, 202416.9917.1316.9517.0816.901.55%247,741
Nov 14, 202417.0517.0716.7916.8216.64-1.35%200,051
Nov 13, 202417.1617.2416.9517.0516.87-0.53%161,802
Nov 12, 202417.0917.1917.0317.1416.960.06%116,264
Nov 11, 202417.0617.3317.0617.1316.951.36%188,582
Nov 8, 202416.8916.9516.8016.9016.720.18%123,555
Nov 7, 202417.1017.1016.8616.8716.69-2.20%396,710
Nov 6, 202417.2517.3617.0117.2517.070.35%507,132
Nov 5, 202417.2817.3117.1717.1917.01-0.69%259,870
Nov 4, 202417.3817.4817.2517.3117.130.46%241,737
Nov 1, 202417.4017.4317.0617.2317.051.12%466,219
Oct 31, 202416.7417.0416.7217.0416.862.22%821,224
Oct 30, 202416.5116.7216.4816.6716.491.40%231,215
Oct 29, 202416.4616.5116.4016.4416.27-0.12%96,472
Oct 28, 202416.4516.5116.3516.4616.29-0.90%264,822
Oct 25, 202416.6916.6916.4716.6116.43-0.24%272,414
Oct 24, 202416.6916.8016.6316.6516.470.12%159,892
Oct 23, 202416.3716.8316.3316.6316.452.21%334,436
Oct 22, 202416.4016.4816.2416.2716.100.31%175,714
Oct 21, 202416.3716.3716.2016.2216.05-0.61%158,369
Oct 18, 202416.2516.3916.2516.3216.15-1.18%230,647
Oct 17, 202416.4216.6216.3916.5216.34-0.15%188,852
Oct 16, 202416.5416.6616.5216.5416.360.85%179,407
Oct 15, 202416.4016.4816.1316.4016.23-0.97%497,317
Oct 14, 202416.7716.7716.5516.5616.38-1.72%267,835
Oct 11, 202416.7316.8516.7316.8516.670.72%73,212
Oct 10, 202416.8116.8616.7016.7316.550.24%173,581
Oct 9, 202417.0117.0316.6716.6916.51-1.65%257,968
Oct 8, 202417.0917.1516.9516.9716.79-1.79%188,552
Oct 7, 202417.0817.3016.9817.2817.102.31%212,197
Oct 4, 202416.8217.0916.8016.8916.71-0.41%218,609
Oct 3, 202417.0017.1416.8916.9616.780.41%202,408
Oct 2, 202416.9417.1516.8516.8916.71-0.24%176,299
Oct 1, 202416.6917.1016.6916.9316.752.98%447,061
Sep 30, 202416.6516.6816.4416.4416.27-2.20%444,271
Sep 27, 202416.7716.8616.7016.8116.63-144,763