Direxion Daily AAPL Bear 1X ETF (AAPD)

NASDAQ: AAPD · Real-Time Price · USD

10.29

-0.12 (-1.15%)

At close: Sep 30, 2026, 4:00 PM EDT

10.26

-0.03 (-0.29%)

After-hours: Sep 30, 2026, 7:58 PM EDT

AAPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 30, 2026	10.37	10.37	10.09	10.29	10.29	-1.15%	7,999,914
Sep 29, 2026	10.19	10.42	10.19	10.41	10.41	2.76%	6,747,337
Sep 28, 2026	10.07	10.15	10.00	10.13	10.13	0.70%	5,558,728
Sep 25, 2026	10.20	10.25	10.03	10.06	10.06	-1.38%	5,075,955
Sep 24, 2026	10.19	10.25	10.11	10.20	10.20	0.25%	5,436,828
Sep 23, 2026	10.05	10.21	10.04	10.18	10.18	0.82%	5,223,182
Sep 22, 2026	10.08	10.12	9.92	10.09	10.09	-0.08%	8,406,306
Sep 21, 2026	10.39	10.46	10.27	10.28	10.10	-0.93%	5,773,467
Sep 18, 2026	10.30	10.48	10.30	10.38	10.20	0.44%	5,841,415
Sep 17, 2026	10.42	10.55	10.29	10.33	10.15	-1.34%	6,526,930
Sep 16, 2026	10.46	10.54	10.38	10.47	10.29	-0.38%	7,476,865
Sep 15, 2026	10.54	10.60	10.50	10.51	10.33	0.48%	6,455,627
Sep 14, 2026	10.42	10.51	10.38	10.46	10.28	-0.10%	8,695,915
Sep 11, 2026	10.63	10.66	10.35	10.47	10.29	-1.81%	13,227,315
Sep 10, 2026	11.01	11.01	10.65	10.66	10.48	-3.42%	20,062,961
Sep 9, 2026	11.05	11.24	10.92	11.04	10.85	0.09%	23,279,436
Sep 8, 2026	10.99	11.06	10.87	11.03	10.84	1.19%	6,997,329
Sep 4, 2026	10.62	10.96	10.61	10.90	10.71	2.64%	12,471,712
Sep 3, 2026	10.73	10.74	10.53	10.62	10.44	-0.84%	13,391,296
Sep 2, 2026	10.63	10.77	10.61	10.71	10.52	-0.08%	17,356,516
Sep 1, 2026	10.99	11.06	10.64	10.72	10.53	-2.39%	19,441,446
Aug 31, 2026	10.89	11.13	10.85	10.98	10.79	0.73%	20,081,361
Aug 28, 2026	10.98	11.05	10.80	10.90	10.71	-1.54%	9,747,769
Aug 27, 2026	11.20	11.25	11.05	11.07	10.88	-0.31%	5,764,324
Aug 26, 2026	11.21	11.27	11.04	11.11	10.91	-1.12%	8,235,643
Aug 25, 2026	11.19	11.30	11.11	11.23	11.04	0.18%	6,035,497
Aug 24, 2026	11.18	11.22	11.11	11.21	11.02	-0.27%	6,228,377
Aug 21, 2026	11.18	11.34	11.15	11.24	11.05	0.63%	5,528,886
Aug 20, 2026	10.96	11.19	10.87	11.17	10.98	1.82%	6,562,328
Aug 19, 2026	11.22	11.24	10.88	10.97	10.78	-2.14%	7,508,373
Aug 18, 2026	11.30	11.37	11.17	11.21	11.02	-1.41%	7,677,748
Aug 17, 2026	11.37	11.48	11.31	11.37	11.17	-0.06%	5,222,896
Aug 14, 2026	11.38	11.43	11.32	11.38	11.18	-0.03%	5,996,403
Aug 13, 2026	11.44	11.50	11.36	11.38	11.18	-0.96%	8,334,848
Aug 12, 2026	11.40	11.56	11.38	11.49	11.29	0.88%	6,123,368
Aug 11, 2026	11.30	11.48	11.22	11.39	11.19	0.98%	6,527,714
Aug 10, 2026	11.34	11.40	11.28	11.28	11.08	1.71%	7,444,548
Aug 7, 2026	11.18	11.20	11.04	11.09	10.90	-0.27%	6,210,825
Aug 6, 2026	11.04	11.24	10.99	11.12	10.93	-0.45%	6,630,704
Aug 5, 2026	11.29	11.37	11.15	11.17	10.98	-0.62%	8,637,997
Aug 4, 2026	11.50	11.53	11.19	11.24	11.05	-1.92%	8,800,207
Aug 3, 2026	11.23	11.49	11.15	11.46	11.26	1.78%	13,121,506
Jul 31, 2026	11.39	11.54	11.21	11.26	11.07	7.44%	25,386,256
Jul 30, 2026	10.49	10.59	10.45	10.48	10.30	1.45%	17,131,387
Jul 29, 2026	10.28	10.36	10.14	10.33	10.15	0.58%	10,587,675
Jul 28, 2026	10.27	10.42	10.20	10.27	10.09	-0.87%	12,945,665
Jul 27, 2026	10.43	10.46	10.29	10.36	10.18	-1.24%	13,110,004
Jul 24, 2026	10.86	10.87	10.45	10.49	10.31	-3.58%	10,461,281
Jul 23, 2026	10.84	10.95	10.82	10.88	10.69	1.49%	6,982,891
Jul 22, 2026	10.67	10.81	10.64	10.72	10.53	0.47%	5,595,814