Direxion Daily AAPL Bear 1X Shares ETF (AAPD)

AAPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	13.13	13.26	13.10	13.24	13.24	1.07%	925,935
Dec 19, 2025	13.16	13.29	13.08	13.10	13.10	-0.53%	717,689
Dec 18, 2025	13.09	13.42	13.09	13.17	13.17	-0.15%	554,125
Dec 17, 2025	13.03	13.20	12.99	13.19	13.19	1.00%	608,911
Dec 16, 2025	13.15	13.19	13.02	13.06	13.06	-0.08%	238,953
Dec 15, 2025	12.80	13.13	12.80	13.07	13.07	1.48%	919,587
Dec 12, 2025	12.91	12.95	12.84	12.88	12.88	-	409,667
Dec 11, 2025	12.83	13.08	12.81	12.88	12.88	0.23%	676,342
Dec 10, 2025	12.91	12.96	12.80	12.85	12.85	-0.46%	482,336
Dec 9, 2025	12.86	12.94	12.79	12.91	12.91	0.23%	349,894
Dec 8, 2025	12.88	12.97	12.80	12.88	12.88	0.31%	464,197
Dec 5, 2025	12.77	12.88	12.74	12.84	12.84	0.71%	1,273,833
Dec 4, 2025	12.60	12.85	12.58	12.75	12.75	1.19%	2,333,743
Dec 3, 2025	12.51	12.62	12.40	12.60	12.60	0.80%	2,640,393
Dec 2, 2025	12.66	12.66	12.45	12.50	12.50	-1.03%	1,890,925
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.