Direxion Daily AAPL Bear 1X ETF (AAPD)

AAPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	11.89	11.98	11.78	11.88	11.88	-0.73%	6,221,553
Jun 17, 2026	11.76	12.03	11.73	11.97	11.97	1.14%	5,261,561
Jun 16, 2026	12.00	12.04	11.78	11.83	11.83	-0.90%	5,678,394
Jun 15, 2026	12.05	12.13	11.89	11.94	11.94	-1.81%	5,194,753
Jun 12, 2026	11.96	12.23	11.93	12.16	12.16	1.50%	10,204,739
Jun 11, 2026	12.06	12.22	11.92	11.98	11.98	-1.40%	6,129,931
Jun 10, 2026	12.20	12.32	12.01	12.15	12.15	-0.25%	9,035,586
Jun 9, 2026	11.82	12.29	11.79	12.18	12.18	3.57%	12,599,809
Jun 8, 2026	11.48	11.77	11.16	11.76	11.76	2.00%	23,492,091
Jun 5, 2026	11.34	11.54	11.26	11.53	11.53	1.32%	14,220,946
Jun 4, 2026	11.33	11.44	11.31	11.38	11.38	-0.26%	8,620,936
Jun 3, 2026	11.28	11.47	11.19	11.41	11.41	1.51%	9,434,227
Jun 2, 2026	11.56	11.56	11.23	11.24	11.24	-2.85%	9,185,511
Jun 1, 2026	11.45	11.62	11.41	11.57	11.57	1.80%	10,576,354
May 29, 2026	11.37	11.46	11.26	11.37	11.37	0.18%	4,654,094
May 28, 2026	11.40	11.45	11.34	11.35	11.35	-0.50%	6,327,388
May 27, 2026	11.50	11.50	11.31	11.40	11.40	-0.77%	7,862,209
May 26, 2026	11.46	11.52	11.37	11.49	11.49	0.22%	6,674,750
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

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

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.