Direxion Daily AAPL Bear 1X ETF (AAPD)

NASDAQ: AAPD · Real-Time Price · USD

11.10

+0.04 (0.36%)

At close: Jul 10, 2026, 4:00 PM EDT

11.08

-0.02 (-0.18%)

After-hours: Jul 10, 2026, 7:41 PM EDT

AAPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	11.12	11.21	11.05	11.10	11.10	0.36%	6,032,140
Jul 9, 2026	11.26	11.35	11.05	11.06	11.06	-0.90%	4,692,120
Jul 8, 2026	11.22	11.40	11.12	11.16	11.16	-0.89%	5,582,425
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
Jun 10, 2026	12.20	12.32	12.01	12.15	12.07	-0.25%	9,035,586
Jun 9, 2026	11.82	12.29	11.79	12.18	12.10	3.57%	12,599,809
Jun 8, 2026	11.48	11.77	11.16	11.76	11.68	2.00%	23,492,091
Jun 5, 2026	11.34	11.54	11.26	11.53	11.45	1.32%	14,220,946
Jun 4, 2026	11.33	11.44	11.31	11.38	11.30	-0.26%	8,620,936
Jun 3, 2026	11.28	11.47	11.19	11.41	11.33	1.51%	9,434,227
Jun 2, 2026	11.56	11.56	11.23	11.24	11.17	-2.85%	9,185,511
Jun 1, 2026	11.45	11.62	11.41	11.57	11.49	1.80%	10,576,354
May 29, 2026	11.37	11.46	11.26	11.37	11.29	0.18%	4,654,094
May 28, 2026	11.40	11.45	11.34	11.35	11.27	-0.50%	6,327,388
May 27, 2026	11.50	11.50	11.31	11.40	11.33	-0.77%	7,862,209
May 26, 2026	11.46	11.52	11.37	11.49	11.41	0.22%	6,674,750
May 22, 2026	11.59	11.59	11.38	11.47	11.39	-1.33%	6,395,410
May 21, 2026	11.75	11.78	11.60	11.62	11.54	-0.77%	5,342,496
May 20, 2026	11.85	11.89	11.69	11.71	11.63	-1.13%	11,140,872
May 19, 2026	11.91	11.95	11.78	11.84	11.77	-0.39%	5,882,537
May 18, 2026	11.79	12.01	11.78	11.89	11.81	0.81%	11,527,023
May 15, 2026	11.90	11.94	11.68	11.80	11.72	-0.69%	9,962,419
May 14, 2026	11.80	11.97	11.78	11.88	11.80	0.30%	7,723,209
May 13, 2026	12.04	12.05	11.76	11.84	11.76	-1.37%	10,883,790
May 12, 2026	12.07	12.10	11.99	12.01	11.93	-0.62%	9,038,636
May 11, 2026	12.12	12.19	12.05	12.08	12.00	0.09%	5,150,529
May 8, 2026	12.20	12.20	12.02	12.07	11.99	-2.06%	4,686,546
May 7, 2026	12.24	12.38	12.12	12.32	12.24	0.11%	6,937,468
May 6, 2026	12.54	12.59	12.29	12.31	12.23	-1.20%	4,711,604
May 5, 2026	12.80	12.81	12.45	12.46	12.38	-2.58%	7,864,918
May 4, 2026	12.68	12.88	12.63	12.79	12.71	1.19%	3,266,000
May 1, 2026	12.71	12.72	12.30	12.64	12.56	-3.22%	13,639,919
Apr 30, 2026	13.09	13.20	12.84	13.06	12.97	-0.31%	7,155,738
Apr 29, 2026	13.23	13.27	13.08	13.10	13.01	0.15%	4,716,479