Direxion Daily AAPL Bear 1X Shares ETF (AAPD)

NASDAQ: AAPD · Real-Time Price · USD

13.82

+0.17 (1.25%)

At close: Mar 6, 2026, 4:00 PM EST

13.85

+0.03 (0.22%)

After-hours: Mar 6, 2026, 7:57 PM EST

AAPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	13.77	13.98	13.77	13.82	13.82	1.26%	10,036,791
Mar 5, 2026	13.63	13.81	13.60	13.65	13.65	0.89%	15,205,262
Mar 4, 2026	13.41	13.59	13.36	13.53	13.53	0.36%	11,319,708
Mar 3, 2026	13.52	13.65	13.39	13.48	13.48	0.45%	12,226,143
Mar 2, 2026	13.55	13.65	13.33	13.42	13.42	-0.32%	9,572,725
Feb 27, 2026	13.05	13.50	13.05	13.46	13.46	3.40%	10,534,128
Feb 26, 2026	12.91	13.13	12.88	13.02	13.02	0.54%	7,662,352
Feb 25, 2026	13.08	13.11	12.93	12.95	12.95	-0.77%	6,192,091
Feb 24, 2026	13.28	13.28	12.93	13.05	13.05	-2.28%	7,790,940
Feb 23, 2026	13.50	13.50	13.19	13.35	13.35	-0.57%	6,128,758
Feb 20, 2026	13.72	13.76	13.42	13.43	13.43	-1.47%	9,375,649
Feb 19, 2026	13.54	13.66	13.44	13.63	13.63	1.41%	6,280,021
Feb 18, 2026	13.50	13.53	13.32	13.44	13.44	-0.22%	4,625,852
Feb 17, 2026	13.78	13.91	13.34	13.47	13.47	-3.16%	10,803,954
Feb 13, 2026	13.58	13.91	13.57	13.91	13.91	2.35%	10,760,042
Feb 12, 2026	12.95	13.66	12.95	13.59	13.59	5.02%	10,405,496
Feb 11, 2026	12.97	12.98	12.71	12.94	12.94	-0.54%	12,974,325
Feb 10, 2026	12.95	13.05	12.95	13.01	13.01	0.23%	5,812,603
Feb 9, 2026	12.83	13.11	12.82	12.98	12.98	1.17%	6,254,649
Feb 6, 2026	12.87	12.88	12.70	12.83	12.83	-0.70%	5,640,333
Feb 5, 2026	12.82	13.04	12.76	12.92	12.92	0.16%	7,674,058
Feb 4, 2026	13.09	13.09	12.78	12.90	12.90	-2.49%	16,756,827
Feb 3, 2026	13.24	13.33	13.13	13.23	13.23	0.23%	9,560,117
Feb 2, 2026	13.75	13.78	13.19	13.20	13.20	-4.21%	10,828,184
Jan 30, 2026	14.00	14.15	13.64	13.78	13.78	-0.36%	8,723,549
Jan 29, 2026	13.84	14.03	13.75	13.83	13.83	-0.50%	8,415,554
Jan 28, 2026	13.83	14.02	13.80	13.90	13.90	0.58%	4,625,008
Jan 27, 2026	13.78	13.83	13.62	13.82	13.82	-1.00%	4,809,973
Jan 26, 2026	14.19	14.29	13.91	13.96	13.96	-2.99%	7,576,749
Jan 23, 2026	14.45	14.58	14.32	14.39	14.39	0.14%	5,195,087
Jan 22, 2026	14.33	14.38	14.22	14.37	14.37	-0.28%	6,419,350
Jan 21, 2026	14.36	14.56	14.19	14.41	14.41	-0.28%	4,932,129
Jan 20, 2026	14.15	14.63	14.02	14.45	14.45	3.43%	4,098,233
Jan 16, 2026	13.86	14.01	13.80	13.97	13.97	1.09%	4,974,416
Jan 15, 2026	13.70	13.89	13.68	13.82	13.82	0.66%	3,928,244
Jan 14, 2026	13.74	13.90	13.64	13.73	13.73	0.44%	3,375,801
Jan 13, 2026	13.80	13.80	13.64	13.67	13.67	-0.22%	2,242,539
Jan 12, 2026	13.75	13.88	13.66	13.70	13.70	-0.36%	2,718,813
Jan 9, 2026	13.77	13.91	13.72	13.75	13.75	-0.15%	4,733,449
Jan 8, 2026	13.86	13.93	13.75	13.77	13.77	0.51%	4,478,522
Jan 7, 2026	13.53	13.72	13.53	13.70	13.70	0.88%	3,240,594
Jan 6, 2026	13.35	13.60	13.34	13.58	13.58	1.72%	4,372,522
Jan 5, 2026	13.18	13.39	13.15	13.35	13.35	1.37%	2,874,175
Jan 2, 2026	13.11	13.25	12.84	13.17	13.17	0.46%	2,552,645
Dec 31, 2025	13.04	13.11	13.03	13.11	13.11	0.54%	398,250
Dec 30, 2025	13.06	13.09	13.01	13.04	13.04	0.23%	238,905
Dec 29, 2025	13.05	13.06	12.99	13.01	13.01	-0.08%	167,829
Dec 26, 2025	13.00	13.05	12.93	13.02	13.02	0.16%	144,833
Dec 24, 2025	13.06	13.06	12.93	13.00	13.00	-0.52%	216,218
Dec 23, 2025	13.14	13.19	13.06	13.07	13.07	-1.31%	310,493