Direxion Daily AAPL Bear 1X Shares ETF (AAPD)
NASDAQ: AAPD · Real-Time Price · USD
12.50
-0.13 (-1.03%)
At close: Dec 2, 2025, 4:00 PM EST
12.52
+0.02 (0.16%)
After-hours: Dec 2, 2025, 6:00 PM EST
AAPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2025 | 12.66 | 12.66 | 12.56 | 12.55 | - | -0.63% | 585,824 |
| Dec 1, 2025 | 12.87 | 12.95 | 12.63 | 12.63 | 12.63 | -1.56% | 511,972 |
| Nov 28, 2025 | 12.88 | 12.97 | 12.83 | 12.83 | 12.83 | -0.39% | 317,431 |
| Nov 26, 2025 | 12.88 | 12.92 | 12.80 | 12.88 | 12.88 | -0.16% | 1,161,030 |
| Nov 25, 2025 | 12.98 | 12.98 | 12.74 | 12.90 | 12.90 | -0.39% | 904,081 |
| Nov 24, 2025 | 13.17 | 13.18 | 12.91 | 12.95 | 12.95 | -1.67% | 2,626,827 |
| Nov 21, 2025 | 13.44 | 13.44 | 13.08 | 13.17 | 13.17 | -1.79% | 1,836,900 |
| Nov 20, 2025 | 13.17 | 13.43 | 12.97 | 13.41 | 13.41 | 0.83% | 3,723,512 |
| Nov 19, 2025 | 13.46 | 13.46 | 13.13 | 13.30 | 13.30 | -0.45% | 2,131,177 |
| Nov 18, 2025 | 13.25 | 13.47 | 13.20 | 13.36 | 13.36 | - | 2,061,721 |
| Nov 17, 2025 | 13.28 | 13.44 | 13.22 | 13.36 | 13.36 | 1.91% | 2,043,068 |
| Nov 14, 2025 | 13.17 | 13.24 | 12.95 | 13.11 | 13.11 | 0.23% | 1,553,620 |
| Nov 13, 2025 | 13.00 | 13.13 | 12.90 | 13.08 | 13.08 | 0.23% | 1,915,618 |
| Nov 12, 2025 | 12.98 | 13.12 | 12.95 | 13.05 | 13.05 | 0.62% | 2,094,696 |
| Nov 11, 2025 | 13.23 | 13.23 | 12.94 | 12.97 | 12.97 | -2.11% | 1,711,284 |
| Nov 10, 2025 | 13.27 | 13.34 | 13.03 | 13.25 | 13.25 | -0.45% | 2,379,779 |
| Nov 7, 2025 | 13.23 | 13.38 | 13.13 | 13.31 | 13.31 | 0.60% | 2,270,132 |
| Nov 6, 2025 | 13.32 | 13.33 | 13.06 | 13.23 | 13.23 | 0.15% | 3,366,326 |
| Nov 5, 2025 | 13.30 | 13.38 | 13.14 | 13.21 | 13.21 | - | 1,831,514 |
| Nov 4, 2025 | 13.31 | 13.33 | 13.15 | 13.21 | 13.21 | -0.38% | 2,301,645 |
| Nov 3, 2025 | 13.21 | 13.40 | 13.18 | 13.26 | 13.26 | 0.53% | 2,413,137 |
| Oct 31, 2025 | 12.88 | 13.25 | 12.86 | 13.19 | 13.19 | 0.15% | 3,632,275 |
| Oct 30, 2025 | 13.12 | 13.28 | 13.01 | 13.17 | 13.17 | -0.38% | 3,665,430 |
| Oct 29, 2025 | 13.25 | 13.34 | 13.14 | 13.22 | 13.22 | -0.23% | 2,340,167 |
| Oct 28, 2025 | 13.25 | 13.29 | 13.21 | 13.25 | 13.25 | - | 2,018,077 |
| Oct 27, 2025 | 13.47 | 13.47 | 13.25 | 13.25 | 13.25 | -2.36% | 2,123,947 |
| Oct 24, 2025 | 13.64 | 13.75 | 13.50 | 13.57 | 13.57 | -1.09% | 2,093,353 |
| Oct 23, 2025 | 13.73 | 13.82 | 13.69 | 13.72 | 13.72 | -0.51% | 1,996,751 |
| Oct 22, 2025 | 13.57 | 13.94 | 13.55 | 13.79 | 13.79 | 1.70% | 2,625,173 |
| Oct 21, 2025 | 13.60 | 13.61 | 13.44 | 13.56 | 13.56 | -0.15% | 2,301,644 |
| Oct 20, 2025 | 13.96 | 13.96 | 13.48 | 13.58 | 13.58 | -3.98% | 3,127,378 |
| Oct 17, 2025 | 14.40 | 14.43 | 14.08 | 14.14 | 14.14 | -1.96% | 2,127,890 |
| Oct 16, 2025 | 14.38 | 14.55 | 14.33 | 14.43 | 14.43 | 0.81% | 1,919,276 |
| Oct 15, 2025 | 14.31 | 14.41 | 14.17 | 14.31 | 14.31 | -0.65% | 2,087,459 |
| Oct 14, 2025 | 14.48 | 14.57 | 14.34 | 14.40 | 14.40 | -0.02% | 2,274,864 |
| Oct 13, 2025 | 14.32 | 14.52 | 14.29 | 14.41 | 14.41 | -0.85% | 1,994,537 |
| Oct 10, 2025 | 14.02 | 14.58 | 13.93 | 14.53 | 14.53 | 3.41% | 3,592,370 |
| Oct 9, 2025 | 13.83 | 14.10 | 13.83 | 14.05 | 14.05 | 1.60% | 1,920,135 |
| Oct 8, 2025 | 13.91 | 13.94 | 13.81 | 13.83 | 13.83 | -0.65% | 1,309,356 |
| Oct 7, 2025 | 13.88 | 13.97 | 13.87 | 13.92 | 13.92 | 0.18% | 1,359,128 |
| Oct 6, 2025 | 13.83 | 13.98 | 13.78 | 13.90 | 13.90 | 0.47% | 1,444,552 |
| Oct 3, 2025 | 14.04 | 14.05 | 13.77 | 13.83 | 13.83 | -0.22% | 1,553,750 |
| Oct 2, 2025 | 13.91 | 14.03 | 13.82 | 13.86 | 13.86 | -0.65% | 1,275,576 |
| Oct 1, 2025 | 13.99 | 13.99 | 13.78 | 13.95 | 13.95 | -0.36% | 1,182,579 |
| Sep 30, 2025 | 13.99 | 14.09 | 13.94 | 14.00 | 14.00 | -0.07% | 1,166,489 |
| Sep 29, 2025 | 14.00 | 14.08 | 13.99 | 14.01 | 14.01 | 0.43% | 1,622,547 |
| Sep 26, 2025 | 14.04 | 14.04 | 13.86 | 13.95 | 13.95 | 0.65% | 2,389,596 |
| Sep 25, 2025 | 14.04 | 14.15 | 13.85 | 13.86 | 13.86 | -1.84% | 2,185,455 |
| Sep 24, 2025 | 13.97 | 14.18 | 13.94 | 14.12 | 14.12 | 0.93% | 1,917,157 |
| Sep 23, 2025 | 13.93 | 14.05 | 13.85 | 13.99 | 13.99 | -0.29% | 1,999,115 |