Direxion Daily AAPL Bear 1X ETF (AAPD)

NASDAQ: AAPD · Real-Time Price · USD

11.24

+0.07 (0.63%)

At close: Aug 21, 2026, 4:00 PM EDT

11.22

-0.02 (-0.18%)

After-hours: Aug 21, 2026, 7:30 PM EDT

AAPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 21, 2026	11.18	11.34	11.15	11.24	11.24	0.63%	5,524,858
Aug 20, 2026	10.96	11.19	10.87	11.17	11.17	1.82%	6,557,204
Aug 19, 2026	11.22	11.24	10.88	10.97	10.97	-2.14%	7,505,707
Aug 18, 2026	11.30	11.37	11.17	11.21	11.21	-1.41%	7,676,094
Aug 17, 2026	11.37	11.48	11.31	11.37	11.37	-0.06%	5,222,694
Aug 14, 2026	11.38	11.43	11.32	11.38	11.38	-0.03%	5,996,403
Aug 13, 2026	11.44	11.50	11.36	11.38	11.38	-0.96%	8,334,848
Aug 12, 2026	11.40	11.56	11.38	11.49	11.49	0.88%	6,123,368
Aug 11, 2026	11.30	11.48	11.22	11.39	11.39	0.98%	6,527,714
Aug 10, 2026	11.34	11.40	11.28	11.28	11.28	1.71%	7,444,548
Aug 7, 2026	11.18	11.20	11.04	11.09	11.09	-0.27%	6,210,825
Aug 6, 2026	11.04	11.24	10.99	11.12	11.12	-0.45%	6,630,704
Aug 5, 2026	11.29	11.37	11.15	11.17	11.17	-0.62%	8,637,997
Aug 4, 2026	11.50	11.53	11.19	11.24	11.24	-1.92%	8,800,207
Aug 3, 2026	11.23	11.49	11.15	11.46	11.46	1.78%	13,121,506
Jul 31, 2026	11.39	11.54	11.21	11.26	11.26	7.44%	25,386,256
Jul 30, 2026	10.49	10.59	10.45	10.48	10.48	1.45%	17,131,387
Jul 29, 2026	10.28	10.36	10.14	10.33	10.33	0.58%	10,587,675
Jul 28, 2026	10.27	10.42	10.20	10.27	10.27	-0.87%	12,945,665
Jul 27, 2026	10.43	10.46	10.29	10.36	10.36	-1.24%	13,110,004
Jul 24, 2026	10.86	10.87	10.45	10.49	10.49	-3.58%	10,461,281
Jul 23, 2026	10.84	10.95	10.82	10.88	10.88	1.49%	6,982,891
Jul 22, 2026	10.67	10.81	10.64	10.72	10.72	0.47%	5,595,814
Jul 21, 2026	10.82	10.85	10.61	10.67	10.67	-0.33%	9,947,052
Jul 20, 2026	10.52	10.80	10.49	10.71	10.71	2.15%	16,785,813
Jul 17, 2026	10.53	10.63	10.45	10.48	10.48	-0.10%	17,118,033
Jul 16, 2026	10.64	10.70	10.45	10.49	10.49	-1.69%	16,684,771
Jul 15, 2026	11.02	11.03	10.64	10.67	10.67	-4.05%	14,778,475
Jul 14, 2026	11.14	11.22	11.08	11.12	11.12	0.82%	11,115,204
Jul 13, 2026	11.05	11.09	10.83	11.03	11.03	-0.63%	12,951,834
Jul 10, 2026	11.12	11.21	11.05	11.10	11.10	0.36%	6,032,821
Jul 9, 2026	11.26	11.35	11.05	11.06	11.06	-0.90%	4,710,256
Jul 8, 2026	11.22	11.40	11.12	11.16	11.16	-0.89%	5,583,824
Jul 7, 2026	11.12	11.28	11.09	11.26	11.26	0.72%	3,128,574
Jul 6, 2026	11.40	11.40	11.14	11.18	11.18	-1.58%	5,077,984
Jul 2, 2026	11.93	11.93	11.31	11.36	11.36	-4.54%	9,770,095
Jul 1, 2026	11.98	12.12	11.81	11.90	11.90	-1.73%	7,404,516
Jun 30, 2026	12.48	12.49	12.09	12.11	12.11	-2.73%	5,138,006
Jun 29, 2026	12.24	12.53	12.16	12.45	12.45	-0.24%	6,925,691
Jun 26, 2026	12.77	12.78	12.25	12.48	12.48	-2.12%	10,666,866
Jun 25, 2026	12.24	12.80	12.20	12.75	12.75	6.16%	10,440,692
Jun 24, 2026	11.94	12.02	11.74	12.01	12.01	0.42%	5,797,669
Jun 23, 2026	11.82	11.97	11.67	11.96	11.96	0.84%	4,242,979
Jun 22, 2026	11.89	11.94	11.72	11.94	11.86	0.51%	5,944,431
Jun 18, 2026	11.89	11.98	11.78	11.88	11.80	-0.73%	6,224,339
Jun 17, 2026	11.76	12.03	11.73	11.97	11.89	1.14%	5,261,561
Jun 16, 2026	12.00	12.04	11.78	11.83	11.75	-0.90%	5,678,394
Jun 15, 2026	12.05	12.13	11.89	11.94	11.86	-1.81%	5,194,753
Jun 12, 2026	11.96	12.23	11.93	12.16	12.08	1.50%	10,204,739
Jun 11, 2026	12.06	12.22	11.92	11.98	11.90	-1.40%	6,129,931