Direxion Daily AAPL Bear 1X ETF (AAPD)

AAPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	12.99	13.19	12.97	13.08	13.08	-1.17%	3,990,265
Apr 27, 2026	13.30	13.34	13.20	13.23	13.23	1.30%	5,010,468
Apr 24, 2026	12.99	13.13	12.98	13.06	13.06	0.93%	2,356,204
Apr 23, 2026	12.87	13.03	12.84	12.94	12.94	-0.15%	1,387,003
Apr 22, 2026	13.24	13.28	12.93	12.96	12.96	-2.56%	4,114,774
Apr 21, 2026	13.06	13.34	12.99	13.30	13.30	2.54%	4,821,077
Apr 20, 2026	13.10	13.10	12.92	12.97	12.97	-1.05%	5,448,958
Apr 17, 2026	13.26	13.28	13.00	13.11	13.11	-2.52%	10,055,683
Apr 16, 2026	13.28	13.56	13.27	13.45	13.45	1.14%	6,385,848
Apr 15, 2026	13.73	13.75	13.29	13.29	13.29	-3.00%	10,195,246
Apr 14, 2026	13.66	13.78	13.53	13.71	13.71	0.22%	10,051,472
Apr 13, 2026	13.63	13.80	13.62	13.68	13.68	0.49%	7,807,121
Apr 10, 2026	13.63	13.68	13.52	13.61	13.61	0.13%	7,839,895
Apr 9, 2026	13.65	13.84	13.57	13.59	13.59	-0.59%	10,924,208
Apr 8, 2026	13.70	13.80	13.64	13.67	13.67	-2.29%	14,220,345
Apr 7, 2026	13.84	14.39	13.83	13.99	13.99	2.27%	16,074,179
Apr 6, 2026	13.82	13.82	13.52	13.68	13.68	-1.18%	11,818,810
Apr 2, 2026	13.95	14.13	13.83	13.84	13.84	-0.12%	13,224,721
Apr 1, 2026	13.92	13.98	13.83	13.86	13.86	-0.72%	12,925,255
Mar 31, 2026	14.31	14.33	13.86	13.96	13.96	-2.79%	15,153,524
Mar 30, 2026	14.15	14.43	14.15	14.36	14.36	0.84%	13,904,949
Mar 27, 2026	13.96	14.28	13.88	14.24	14.24	1.76%	15,684,574
Mar 26, 2026	14.04	14.12	13.78	13.99	13.99	-0.11%	12,645,822
Mar 25, 2026	13.94	14.07	13.89	14.01	14.01	-0.46%	7,633,555
Mar 24, 2026	14.14	14.18	13.90	14.08	14.08	-0.53%	7,813,997
Mar 23, 2026	14.02	14.23	13.98	14.15	14.07	-1.39%	7,081,506
Mar 20, 2026	14.35	14.46	14.29	14.35	14.26	0.43%	14,498,439
Mar 19, 2026	14.27	14.39	14.13	14.29	14.20	0.41%	10,864,152
Mar 18, 2026	14.09	14.28	13.96	14.23	14.15	1.69%	13,348,066
Mar 17, 2026	14.06	14.10	13.94	14.00	13.91	-0.53%	10,572,617
Mar 16, 2026	14.13	14.23	14.02	14.07	13.99	-1.03%	8,045,512
Mar 13, 2026	13.92	14.24	13.89	14.22	14.13	2.23%	14,592,948
Mar 12, 2026	13.76	13.99	13.75	13.91	13.82	1.99%	11,172,504
Mar 11, 2026	13.62	13.71	13.58	13.64	13.55	-0.05%	8,186,401
Mar 10, 2026	13.80	13.82	13.55	13.64	13.56	-0.25%	9,364,407
Mar 9, 2026	13.92	14.01	13.63	13.68	13.59	-1.04%	15,820,490
Mar 6, 2026	13.77	13.98	13.77	13.82	13.74	1.26%	10,061,159
Mar 5, 2026	13.63	13.81	13.60	13.65	13.57	0.89%	15,205,622
Mar 4, 2026	13.41	13.59	13.36	13.53	13.45	0.36%	11,319,708
Mar 3, 2026	13.52	13.65	13.39	13.48	13.40	0.45%	12,226,143
Mar 2, 2026	13.55	13.65	13.33	13.42	13.34	-0.32%	9,572,725
Feb 27, 2026	13.05	13.50	13.05	13.46	13.38	3.40%	10,534,128
Feb 26, 2026	12.91	13.13	12.88	13.02	12.94	0.54%	7,662,352
Feb 25, 2026	13.08	13.11	12.93	12.95	12.87	-0.77%	6,192,091
Feb 24, 2026	13.28	13.28	12.93	13.05	12.97	-2.28%	7,790,940
Feb 23, 2026	13.50	13.50	13.19	13.35	13.27	-0.57%	6,128,758
Feb 20, 2026	13.72	13.76	13.42	13.43	13.35	-1.47%	9,375,649
Feb 19, 2026	13.54	13.66	13.44	13.63	13.55	1.41%	6,280,021
Feb 18, 2026	13.50	13.53	13.32	13.44	13.36	-0.22%	4,625,852
Feb 17, 2026	13.78	13.91	13.34	13.47	13.39	-3.16%	10,803,954

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.