Direxion Daily AAPL Bear 1X ETF (AAPD)

NASDAQ: AAPD · Real-Time Price · USD

14.24

+0.25 (1.79%)

At close: Mar 27, 2026, 4:00 PM EDT

14.33

+0.08 (0.60%)

After-hours: Mar 27, 2026, 7:55 PM EDT

AAPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	13.96	14.28	13.88	14.24	14.24	1.76%	15,639,996
Mar 26, 2026	14.04	14.12	13.78	13.99	13.99	-0.11%	12,645,822
Mar 25, 2026	13.94	14.07	13.89	14.01	14.01	-0.46%	7,633,555
Mar 24, 2026	14.14	14.18	13.90	14.08	14.08	-0.53%	7,813,997
Mar 23, 2026	14.02	14.23	13.98	14.15	14.07	-1.39%	7,081,506
Mar 20, 2026	14.35	14.46	14.29	14.35	14.26	0.43%	14,498,439
Mar 19, 2026	14.27	14.39	14.13	14.29	14.20	0.41%	10,864,152
Mar 18, 2026	14.09	14.28	13.96	14.23	14.15	1.69%	13,348,066
Mar 17, 2026	14.06	14.10	13.94	14.00	13.91	-0.53%	10,572,617
Mar 16, 2026	14.13	14.23	14.02	14.07	13.99	-1.03%	8,045,512
Mar 13, 2026	13.92	14.24	13.89	14.22	14.13	2.23%	14,592,948
Mar 12, 2026	13.76	13.99	13.75	13.91	13.82	1.99%	11,172,504
Mar 11, 2026	13.62	13.71	13.58	13.64	13.55	-0.05%	8,186,401
Mar 10, 2026	13.80	13.82	13.55	13.64	13.56	-0.25%	9,364,407
Mar 9, 2026	13.92	14.01	13.63	13.68	13.59	-1.04%	15,820,490
Mar 6, 2026	13.77	13.98	13.77	13.82	13.74	1.26%	10,061,159
Mar 5, 2026	13.63	13.81	13.60	13.65	13.57	0.89%	15,205,622
Mar 4, 2026	13.41	13.59	13.36	13.53	13.45	0.36%	11,319,708
Mar 3, 2026	13.52	13.65	13.39	13.48	13.40	0.45%	12,226,143
Mar 2, 2026	13.55	13.65	13.33	13.42	13.34	-0.32%	9,572,725
Feb 27, 2026	13.05	13.50	13.05	13.46	13.38	3.40%	10,534,128
Feb 26, 2026	12.91	13.13	12.88	13.02	12.94	0.54%	7,662,352
Feb 25, 2026	13.08	13.11	12.93	12.95	12.87	-0.77%	6,192,091
Feb 24, 2026	13.28	13.28	12.93	13.05	12.97	-2.28%	7,790,940
Feb 23, 2026	13.50	13.50	13.19	13.35	13.27	-0.57%	6,128,758
Feb 20, 2026	13.72	13.76	13.42	13.43	13.35	-1.47%	9,375,649
Feb 19, 2026	13.54	13.66	13.44	13.63	13.55	1.41%	6,280,021
Feb 18, 2026	13.50	13.53	13.32	13.44	13.36	-0.22%	4,625,852
Feb 17, 2026	13.78	13.91	13.34	13.47	13.39	-3.16%	10,803,954
Feb 13, 2026	13.58	13.91	13.57	13.91	13.83	2.35%	10,760,042
Feb 12, 2026	12.95	13.66	12.95	13.59	13.51	5.02%	10,405,496
Feb 11, 2026	12.97	12.98	12.71	12.94	12.86	-0.54%	12,974,325
Feb 10, 2026	12.95	13.05	12.95	13.01	12.93	0.23%	5,812,603
Feb 9, 2026	12.83	13.11	12.82	12.98	12.90	1.17%	6,254,649
Feb 6, 2026	12.87	12.88	12.70	12.83	12.75	-0.70%	5,640,333
Feb 5, 2026	12.82	13.04	12.76	12.92	12.84	0.16%	7,674,058
Feb 4, 2026	13.09	13.09	12.78	12.90	12.82	-2.49%	16,756,827
Feb 3, 2026	13.24	13.33	13.13	13.23	13.15	0.23%	9,560,117
Feb 2, 2026	13.75	13.78	13.19	13.20	13.12	-4.21%	10,828,184
Jan 30, 2026	14.00	14.15	13.64	13.78	13.70	-0.36%	8,723,549
Jan 29, 2026	13.84	14.03	13.75	13.83	13.75	-0.50%	8,415,554
Jan 28, 2026	13.83	14.02	13.80	13.90	13.82	0.58%	4,625,008
Jan 27, 2026	13.78	13.83	13.62	13.82	13.74	-1.00%	4,809,973
Jan 26, 2026	14.19	14.29	13.91	13.96	13.88	-2.99%	7,576,749
Jan 23, 2026	14.45	14.58	14.32	14.39	14.30	0.14%	5,195,087
Jan 22, 2026	14.33	14.38	14.22	14.37	14.28	-0.28%	6,419,350
Jan 21, 2026	14.36	14.56	14.19	14.41	14.32	-0.28%	4,932,129
Jan 20, 2026	14.15	14.63	14.02	14.45	14.36	3.43%	4,098,233
Jan 16, 2026	13.86	14.01	13.80	13.97	13.89	1.09%	4,974,416
Jan 15, 2026	13.70	13.89	13.68	13.82	13.74	0.66%	3,928,244