Direxion Daily AAPL Bear 1X Shares ETF (AAPD)
NASDAQ: AAPD · Real-Time Price · USD
16.88
0.00 (0.00%)
At close: Jul 25, 2025, 4:00 PM
16.88
0.00 (0.00%)
After-hours: Jul 25, 2025, 4:00 PM EDT
AAPD Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 16.80 | 16.90 | 16.78 | 16.83 | - | -0.30% | 697,279 |
Jul 24, 2025 | 16.85 | 16.89 | 16.74 | 16.88 | 16.88 | 0.20% | 980,243 |
Jul 23, 2025 | 16.78 | 16.98 | 16.78 | 16.85 | 16.85 | 0.10% | 919,329 |
Jul 22, 2025 | 16.93 | 17.00 | 16.81 | 16.83 | 16.83 | -0.82% | 2,187,574 |
Jul 21, 2025 | 16.99 | 17.04 | 16.70 | 16.97 | 16.97 | -0.64% | 674,884 |
Jul 18, 2025 | 17.11 | 17.19 | 17.03 | 17.08 | 17.08 | -0.47% | 649,060 |
Jul 17, 2025 | 17.10 | 17.18 | 17.02 | 17.16 | 17.16 | 0.06% | 721,293 |
Jul 16, 2025 | 17.15 | 17.27 | 16.97 | 17.15 | 17.15 | -0.46% | 1,008,829 |
Jul 15, 2025 | 17.23 | 17.24 | 17.00 | 17.23 | 17.23 | -0.23% | 804,659 |
Jul 14, 2025 | 17.15 | 17.35 | 17.09 | 17.27 | 17.27 | 1.17% | 841,862 |
Jul 11, 2025 | 17.13 | 17.16 | 17.00 | 17.07 | 17.07 | 0.71% | 482,590 |
Jul 10, 2025 | 17.14 | 17.14 | 16.87 | 16.95 | 16.95 | -0.64% | 648,663 |
Jul 9, 2025 | 17.17 | 17.36 | 17.04 | 17.06 | 17.06 | -0.47% | 520,202 |
Jul 8, 2025 | 17.12 | 17.26 | 17.03 | 17.14 | 17.14 | 0.06% | 387,288 |
Jul 7, 2025 | 16.90 | 17.22 | 16.65 | 17.13 | 17.13 | 1.60% | 721,786 |
Jul 3, 2025 | 16.95 | 16.98 | 16.77 | 16.86 | 16.86 | -0.41% | 664,906 |
Jul 2, 2025 | 17.20 | 17.27 | 16.85 | 16.93 | 16.93 | -2.25% | 1,731,855 |
Jul 1, 2025 | 17.39 | 17.43 | 17.11 | 17.32 | 17.32 | -1.25% | 957,610 |
Jun 30, 2025 | 17.81 | 18.05 | 17.35 | 17.54 | 17.54 | -2.01% | 1,942,513 |
Jun 27, 2025 | 17.84 | 17.94 | 17.70 | 17.90 | 17.90 | 0.17% | 781,865 |
Jun 26, 2025 | 17.84 | 18.02 | 17.74 | 17.87 | 17.87 | 0.28% | 942,104 |
Jun 25, 2025 | 17.83 | 17.91 | 17.65 | 17.82 | 17.82 | -0.67% | 1,046,033 |
Jun 24, 2025 | 17.74 | 18.00 | 17.67 | 17.94 | 17.94 | -0.06% | 1,462,749 |
Jun 23, 2025 | 17.96 | 18.17 | 17.88 | 17.95 | 17.83 | -0.28% | 1,260,285 |
Jun 20, 2025 | 18.25 | 18.38 | 17.94 | 18.00 | 17.88 | -2.28% | 1,243,690 |
Jun 18, 2025 | 18.47 | 18.53 | 18.31 | 18.42 | 18.30 | -0.38% | 1,021,507 |
Jun 17, 2025 | 18.32 | 18.51 | 18.24 | 18.49 | 18.37 | 1.48% | 991,110 |
Jun 16, 2025 | 18.34 | 18.38 | 18.20 | 18.22 | 18.10 | -0.98% | 1,335,627 |
Jun 13, 2025 | 18.11 | 18.47 | 18.06 | 18.40 | 18.28 | 1.43% | 2,159,979 |
Jun 12, 2025 | 18.15 | 18.31 | 18.09 | 18.14 | 18.02 | -0.17% | 587,495 |
Jun 11, 2025 | 17.80 | 18.21 | 17.67 | 18.17 | 18.05 | 1.96% | 630,795 |
Jun 10, 2025 | 18.02 | 18.02 | 17.69 | 17.82 | 17.70 | -0.61% | 1,219,224 |
Jun 9, 2025 | 17.69 | 18.06 | 17.54 | 17.93 | 17.81 | 1.19% | 3,202,204 |
Jun 6, 2025 | 17.80 | 17.87 | 17.56 | 17.72 | 17.60 | -1.50% | 584,825 |
Jun 5, 2025 | 17.76 | 18.04 | 17.64 | 17.99 | 17.87 | 1.07% | 787,710 |
Jun 4, 2025 | 17.80 | 17.85 | 17.51 | 17.80 | 17.68 | 0.17% | 770,232 |
Jun 3, 2025 | 17.84 | 17.96 | 17.72 | 17.77 | 17.65 | -0.73% | 276,630 |
Jun 2, 2025 | 17.97 | 18.04 | 17.86 | 17.90 | 17.78 | -0.44% | 245,610 |
May 30, 2025 | 18.10 | 18.33 | 17.88 | 17.98 | 17.86 | -0.28% | 742,639 |
May 29, 2025 | 17.69 | 18.16 | 17.69 | 18.03 | 17.91 | 0.22% | 672,029 |
May 28, 2025 | 17.96 | 18.03 | 17.79 | 17.99 | 17.87 | -0.17% | 559,506 |
May 27, 2025 | 18.19 | 18.27 | 17.96 | 18.02 | 17.90 | -2.49% | 746,895 |
May 23, 2025 | 18.63 | 18.64 | 18.26 | 18.48 | 18.36 | 3.07% | 2,833,419 |
May 22, 2025 | 17.98 | 18.06 | 17.81 | 17.93 | 17.81 | 0.45% | 759,220 |
May 21, 2025 | 17.56 | 17.97 | 17.44 | 17.85 | 17.73 | 2.29% | 1,703,874 |
May 20, 2025 | 17.36 | 17.59 | 17.32 | 17.45 | 17.33 | 0.98% | 419,779 |
May 19, 2025 | 17.35 | 17.63 | 17.22 | 17.28 | 17.16 | 1.23% | 559,088 |
May 16, 2025 | 17.01 | 17.19 | 16.99 | 17.07 | 16.96 | 0.12% | 501,294 |
May 15, 2025 | 17.08 | 17.20 | 16.95 | 17.05 | 16.94 | 0.41% | 355,611 |
May 14, 2025 | 16.99 | 17.11 | 16.85 | 16.98 | 16.87 | 0.30% | 679,145 |