Direxion Daily AAPL Bear 1X ETF (AAPD)

NASDAQ: AAPD · Real-Time Price · USD

11.26

+0.78 (7.44%)

At close: Jul 31, 2026, 4:00 PM EDT

11.22

-0.04 (-0.36%)

After-hours: Jul 31, 2026, 7:59 PM EDT

AAPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	11.39	11.54	11.21	11.26	11.26	7.44%	25,345,528
Jul 30, 2026	10.49	10.59	10.45	10.48	10.48	1.45%	14,272,309
Jul 29, 2026	10.28	10.36	10.14	10.33	10.33	0.58%	10,523,191
Jul 28, 2026	10.27	10.42	10.20	10.27	10.27	-0.87%	12,893,968
Jul 27, 2026	10.43	10.46	10.29	10.36	10.36	-1.24%	13,093,247
Jul 24, 2026	10.86	10.87	10.45	10.49	10.49	-3.58%	10,436,557
Jul 23, 2026	10.84	10.95	10.82	10.88	10.88	1.49%	6,973,877
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%	9,931,633
Jul 20, 2026	10.52	10.80	10.49	10.71	10.71	2.15%	16,755,106
Jul 17, 2026	10.53	10.63	10.45	10.48	10.48	-0.10%	17,096,190
Jul 16, 2026	10.64	10.70	10.45	10.49	10.49	-1.69%	16,654,719
Jul 15, 2026	11.02	11.03	10.64	10.67	10.67	-4.05%	14,769,201
Jul 14, 2026	11.14	11.22	11.08	11.12	11.12	0.82%	11,100,405
Jul 13, 2026	11.05	11.09	10.83	11.03	11.03	-0.63%	12,937,510
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