Direxion Daily AAPL Bear 1X Shares ETF (AAPD)

AAPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Dec 22, 2025	13.13	13.26	13.10	13.24	13.13	1.07%	925,984
Dec 19, 2025	13.16	13.29	13.08	13.10	12.99	-0.53%	721,889
Dec 18, 2025	13.09	13.42	13.09	13.17	13.06	-0.15%	554,125
Dec 17, 2025	13.03	13.20	12.99	13.19	13.08	1.00%	609,304
Dec 16, 2025	13.15	13.19	13.02	13.06	12.95	-0.08%	238,953
Dec 15, 2025	12.80	13.13	12.80	13.07	12.96	1.48%	925,694
Dec 12, 2025	12.91	12.95	12.84	12.88	12.77	-	409,667
Dec 11, 2025	12.83	13.08	12.81	12.88	12.77	0.23%	676,342
Dec 10, 2025	12.91	12.96	12.80	12.85	12.74	-0.46%	484,554
Dec 9, 2025	12.86	12.94	12.79	12.91	12.80	0.23%	349,894
Dec 8, 2025	12.88	12.97	12.80	12.88	12.77	0.31%	464,197
Dec 5, 2025	12.77	12.88	12.74	12.84	12.73	0.71%	1,273,833
Dec 4, 2025	12.60	12.85	12.58	12.75	12.65	1.19%	2,333,743
Dec 3, 2025	12.51	12.62	12.40	12.60	12.50	0.80%	2,651,984
Dec 2, 2025	12.66	12.66	12.45	12.50	12.40	-1.03%	1,916,024
Dec 1, 2025	12.87	12.95	12.63	12.63	12.53	-1.56%	513,509
Nov 28, 2025	12.88	12.97	12.83	12.83	12.72	-0.39%	317,641
Nov 26, 2025	12.88	12.92	12.80	12.88	12.77	-0.16%	1,165,167
Nov 25, 2025	12.98	12.98	12.74	12.90	12.79	-0.39%	904,482
Nov 24, 2025	13.17	13.18	12.91	12.95	12.84	-1.67%	2,626,940
Nov 21, 2025	13.44	13.44	13.08	13.17	13.06	-1.79%	1,837,571
Nov 20, 2025	13.17	13.43	12.97	13.41	13.30	0.83%	3,736,806
Nov 19, 2025	13.46	13.46	13.13	13.30	13.19	-0.45%	2,131,177
Nov 18, 2025	13.25	13.47	13.20	13.36	13.25	-	2,061,721
Nov 17, 2025	13.28	13.44	13.22	13.36	13.25	1.91%	2,043,068
Nov 14, 2025	13.17	13.24	12.95	13.11	13.00	0.23%	1,553,620
Nov 13, 2025	13.00	13.13	12.90	13.08	12.97	0.23%	1,915,618
Nov 12, 2025	12.98	13.12	12.95	13.05	12.94	0.62%	2,094,696
Nov 11, 2025	13.23	13.23	12.94	12.97	12.86	-2.11%	1,711,284

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.