Skip to main content
Direxion Daily AAPL Bear 1X Shares ETF (AAPD)
NASDAQ: AAPD · Real-Time Price · USD
17.98
-0.05 (-0.28%)
At close: May 30, 2025, 4:00 PM
18.03
+0.05 (0.28%)
After-hours: May 30, 2025, 7:59 PM EDT

AAPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 30, 202518.1018.3317.8817.9817.98-0.28%742,639
May 29, 202517.6918.1617.6918.0318.030.22%672,029
May 28, 202517.9618.0317.7917.9917.99-0.17%559,506
May 27, 202518.1918.2717.9618.0218.02-2.49%746,895
May 23, 202518.6318.6418.2618.4818.483.07%2,833,419
May 22, 202517.9818.0617.8117.9317.930.45%759,220
May 21, 202517.5617.9717.4417.8517.852.29%1,703,874
May 20, 202517.3617.5917.3217.4517.450.98%419,779
May 19, 202517.3517.6317.2217.2817.281.23%559,088
May 16, 202517.0117.1916.9917.0717.070.12%501,294
May 15, 202517.0817.2016.9517.0517.050.41%355,611
May 14, 202516.9917.1116.8516.9816.980.30%679,145
May 13, 202517.1417.2416.8916.9316.93-0.94%1,305,419
May 12, 202517.0617.4617.0617.0917.09-6.36%1,886,735
May 9, 202518.2218.3318.0718.2518.25-0.49%706,540
May 8, 202518.3118.5918.1018.3418.34-0.60%759,874
May 7, 202518.1818.7218.1618.4518.451.10%937,561
May 6, 202518.2918.3518.0518.2518.250.22%837,175
May 5, 202517.8518.2517.7618.2118.213.23%786,912
May 2, 202517.5717.8917.5117.6417.643.58%2,191,961
May 1, 202517.3317.3316.9017.0317.03-0.12%2,664,763
Apr 30, 202517.3217.5316.9917.0517.05-0.70%1,239,320
Apr 29, 202517.3417.3817.0817.1717.17-0.46%960,378
Apr 28, 202517.2817.4517.1417.2517.25-0.35%879,026
Apr 25, 202517.5517.5517.2917.3117.31-0.40%1,059,808
Apr 24, 202517.6417.8317.3517.3817.38-1.92%1,159,548
Apr 23, 202517.5817.8617.3717.7217.72-2.32%1,815,100
Apr 22, 202518.4718.4917.9618.1418.14-3.41%1,162,664
Apr 21, 202518.7719.0818.7218.7818.782.01%1,017,332
Apr 17, 202518.3918.6418.2518.4118.41-1.29%1,039,131
Apr 16, 202518.2918.8118.1018.6518.653.84%1,945,408
Apr 15, 202517.9418.1517.8317.9617.960.28%1,299,232
Apr 14, 202517.0718.0316.9517.9117.91-2.29%3,453,198
Apr 11, 202519.4819.4818.1818.3318.33-3.93%2,920,706
Apr 10, 202519.2119.7618.6919.0819.084.26%3,280,201
Apr 9, 202521.6321.6718.1018.3018.30-15.20%13,490,650
Apr 8, 202520.0021.9619.6021.5821.584.81%3,297,234
Apr 7, 202521.0521.2919.2320.5920.593.78%9,505,675
Apr 4, 202519.3719.9418.8119.8419.847.24%4,693,295
Apr 3, 202518.3518.6318.1818.5018.509.34%3,307,547
Apr 2, 202517.1217.1216.8216.9216.92-0.29%2,184,591
Apr 1, 202517.2317.2916.9516.9716.97-0.53%889,845
Mar 31, 202517.4517.5116.8917.0617.06-1.84%2,314,473
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