Direxion Daily AAPL Bear 1X ETF (AAPD)

AAPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	11.46	11.52	11.37	11.49	11.49	0.22%	6,673,247
May 22, 2026	11.59	11.59	11.38	11.47	11.47	-1.33%	6,395,410
May 21, 2026	11.75	11.78	11.60	11.62	11.62	-0.77%	5,342,496
May 20, 2026	11.85	11.89	11.69	11.71	11.71	-1.13%	11,140,872
May 19, 2026	11.91	11.95	11.78	11.84	11.84	-0.39%	5,882,537
May 18, 2026	11.79	12.01	11.78	11.89	11.89	0.81%	11,527,023
May 15, 2026	11.90	11.94	11.68	11.80	11.79	-0.69%	9,962,419
May 14, 2026	11.80	11.97	11.78	11.88	11.88	0.30%	7,723,209
May 13, 2026	12.04	12.05	11.76	11.84	11.84	-1.37%	10,883,790
May 12, 2026	12.07	12.10	11.99	12.01	12.01	-0.62%	9,038,636
May 11, 2026	12.12	12.19	12.05	12.08	12.08	0.09%	5,150,529
May 8, 2026	12.20	12.20	12.02	12.07	12.07	-2.06%	4,686,546
May 7, 2026	12.24	12.38	12.12	12.32	12.32	0.11%	6,937,468
May 6, 2026	12.54	12.59	12.29	12.31	12.31	-1.20%	4,711,604
May 5, 2026	12.80	12.81	12.45	12.46	12.46	-2.58%	7,864,918
May 4, 2026	12.68	12.88	12.63	12.79	12.79	1.19%	3,266,000
May 1, 2026	12.71	12.72	12.30	12.64	12.64	-3.22%	13,639,919
Apr 30, 2026	13.09	13.20	12.84	13.06	13.06	-0.31%	7,155,738
Apr 29, 2026	13.23	13.27	13.08	13.10	13.10	0.15%	4,716,479
Apr 28, 2026	12.99	13.19	12.97	13.08	13.08	-1.13%	3,995,262
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	-2.30%	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	-0.12%	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	0.06%	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	0.42%	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	1.68%	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	-1.04%	8,045,512

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.