Skip to main content
Direxion Daily AAPL Bear 1X Shares ETF (AAPD)
NASDAQ: AAPD · Real-Time Price · USD
17.10
-0.28 (-1.61%)
Mar 31, 2025, 3:27 PM EDT - Market open

AAPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 31, 202517.4517.5117.3917.40-0.12%247,719
Mar 28, 202517.1017.4016.9417.3817.382.72%1,309,870
Mar 27, 202517.1017.1716.8316.9216.92-1.05%1,579,113
Mar 26, 202516.9517.1816.8317.1017.101.00%1,226,465
Mar 25, 202517.1317.2016.9016.9316.93-2.08%1,674,855
Mar 24, 202517.2417.4317.2417.2917.17-1.09%1,824,275
Mar 21, 202518.0518.0517.4317.4817.36-1.74%1,546,963
Mar 20, 202517.8317.9517.5317.7917.670.57%1,156,652
Mar 19, 202517.7817.8217.4117.6917.57-1.17%1,030,709
Mar 18, 202517.7918.0017.7217.9017.780.56%1,163,233
Mar 17, 202517.8718.1417.7017.8017.68-0.28%1,513,430
Mar 14, 202518.0118.1717.7917.8517.73-1.65%1,667,048
Mar 13, 202517.6318.2517.5818.1518.033.30%1,502,156
Mar 12, 202517.2817.7217.2017.5717.451.74%1,571,392
Mar 11, 202517.0517.5116.9017.2717.153.04%1,814,499
Mar 10, 202516.2316.9916.1916.7616.644.88%1,834,178
Mar 7, 202516.2616.2715.8315.9815.87-1.54%1,176,560
Mar 6, 202516.2916.3716.0716.2316.120.19%1,277,446
Mar 5, 202516.1916.6516.1616.2016.090.12%1,352,981
Mar 4, 202516.0516.2715.9216.1816.070.87%1,616,619
Mar 3, 202515.8116.1615.6516.0415.931.58%1,384,961
Feb 28, 202516.1216.2715.7815.7915.68-1.86%1,127,550
Feb 27, 202515.9416.1015.7516.0915.981.32%1,107,295
Feb 26, 202515.6315.9615.6015.8815.772.78%1,040,741
Feb 25, 202515.4015.6015.2815.4515.34-1,102,780
Feb 24, 202515.6115.6215.3415.4515.34-0.58%1,021,880
Feb 21, 202515.5315.5715.3615.5415.430.06%1,033,534
Feb 20, 202515.5815.6215.4715.5315.42-0.26%748,289
Feb 19, 202515.5915.6915.5115.5715.46-0.26%854,537
Feb 18, 202515.6415.7715.5515.6115.500.13%799,616
Feb 14, 202515.8215.8315.5515.5915.48-1.27%532,031
Feb 13, 202516.0816.1815.7315.7915.68-1.86%990,859
Feb 12, 202516.5016.5216.0816.0915.98-1.83%953,643
Feb 11, 202516.7116.7116.2016.3916.28-2.21%1,030,789
Feb 10, 202516.6116.7916.5316.7616.64-0.06%602,465
Feb 7, 202516.4216.7916.3316.7716.652.44%1,055,432
Feb 6, 202516.5116.5616.3316.3716.26-0.30%1,074,403
Feb 5, 202516.6916.7016.4016.4216.310.12%738,826
Feb 4, 202516.7816.8316.3716.4016.29-1.97%962,506
Feb 3, 202516.6016.8816.4716.7316.623.34%1,405,751
Jan 31, 202515.4316.3515.4216.1916.080.68%2,646,240
Jan 30, 202516.0016.1015.8616.0815.970.75%2,294,969
Jan 29, 202516.2816.3015.9215.9615.85-0.37%896,780
Jan 28, 202516.5516.5515.8916.0215.91-3.55%1,302,603
Jan 27, 202517.0517.0516.4516.6116.50-3.26%1,463,995
Jan 24, 202517.0117.2616.9617.1717.050.41%647,502
Jan 23, 202517.0017.1916.8317.1016.980.18%693,820
Jan 22, 202517.3817.3817.0617.0716.95-0.52%908,700
Jan 21, 202517.0817.3917.0417.1617.043.25%988,996
Jan 17, 202516.4816.7316.4716.6216.51-0.78%849,750