Direxion Daily AAPL Bear 1X ETF (AAPD)

AAPD Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 10, 2026	9.77	9.90	9.70	9.84	9.84	0.61%	6,827,851
Nov 9, 2026	9.95	9.95	9.73	9.78	9.78	-2.40%	9,544,074
Nov 6, 2026	10.14	10.14	9.93	10.02	10.02	0.60%	9,824,184
Nov 5, 2026	9.69	10.03	9.66	9.96	9.96	1.43%	17,039,307
Nov 4, 2026	10.06	10.07	9.66	9.82	9.82	-5.21%	19,346,277
Nov 3, 2026	10.54	10.54	10.29	10.36	10.36	2.17%	14,320,426
Nov 2, 2026	10.05	10.24	10.01	10.14	10.14	1.71%	16,647,814
Oct 30, 2026	9.93	10.05	9.85	9.97	9.97	1.12%	10,320,851
Oct 29, 2026	9.88	9.89	9.78	9.86	9.86	-1.40%	5,387,915
Oct 28, 2026	9.91	10.02	9.91	10.00	10.00	0.81%	6,601,468
Oct 27, 2026	10.02	10.05	9.89	9.92	9.92	-0.70%	7,349,163
Oct 26, 2026	10.00	10.08	9.91	9.99	9.99	1.01%	12,222,006
Oct 23, 2026	9.85	9.95	9.78	9.89	9.89	0.30%	5,147,596
Oct 22, 2026	9.98	10.05	9.86	9.86	9.86	-1.30%	7,614,377
Oct 21, 2026	10.13	10.14	9.96	9.99	9.99	-1.38%	3,881,944
Oct 20, 2026	10.13	10.14	10.02	10.13	10.13	1.00%	4,774,473
Oct 19, 2026	10.09	10.10	9.93	10.03	10.03	0.30%	3,932,388
Oct 16, 2026	9.94	10.10	9.88	10.00	10.00	-0.40%	6,953,404
Oct 15, 2026	9.90	10.06	9.88	10.04	10.04	0.40%	5,445,104
Oct 14, 2026	9.97	10.05	9.90	10.00	10.00	-0.60%	5,245,103
Oct 13, 2026	9.96	10.08	9.87	10.06	10.06	-	5,680,450
Oct 12, 2026	10.15	10.17	10.01	10.06	10.06	-1.37%	4,572,388
Oct 9, 2026	10.35	10.37	10.14	10.20	10.20	1.19%	6,776,597
Oct 8, 2026	10.20	10.21	10.04	10.08	10.08	-1.08%	7,771,557
Oct 7, 2026	10.19	10.30	10.14	10.19	10.19	-0.88%	8,281,050
Oct 6, 2026	10.33	10.37	10.26	10.28	10.28	-0.25%	3,974,689
Oct 5, 2026	10.30	10.34	10.20	10.31	10.31	0.19%	4,764,761
Oct 2, 2026	10.31	10.37	10.25	10.29	10.29	-0.81%	4,605,553
Oct 1, 2026	10.40	10.52	10.32	10.37	10.37	0.78%	6,566,852
Sep 30, 2026	10.37	10.37	10.09	10.29	10.29	-1.15%	8,014,922
Sep 29, 2026	10.19	10.42	10.19	10.41	10.41	2.76%	6,752,896
Sep 28, 2026	10.07	10.15	10.00	10.13	10.13	0.70%	5,558,728
Sep 25, 2026	10.20	10.25	10.03	10.06	10.06	-1.38%	5,075,955
Sep 24, 2026	10.19	10.25	10.11	10.20	10.20	0.25%	5,436,828
Sep 23, 2026	10.05	10.21	10.04	10.18	10.18	0.82%	5,223,182
Sep 22, 2026	10.08	10.12	9.92	10.09	10.09	-0.08%	8,406,306
Sep 21, 2026	10.39	10.46	10.27	10.28	10.10	-0.93%	5,773,467
Sep 18, 2026	10.30	10.48	10.30	10.38	10.20	0.44%	5,841,415
Sep 17, 2026	10.42	10.55	10.29	10.33	10.15	-1.34%	6,526,930
Sep 16, 2026	10.46	10.54	10.38	10.47	10.29	-0.38%	7,476,865
Sep 15, 2026	10.54	10.60	10.50	10.51	10.33	0.48%	6,455,627
Sep 14, 2026	10.42	10.51	10.38	10.46	10.28	-0.10%	8,695,915
Sep 11, 2026	10.63	10.66	10.35	10.47	10.29	-1.81%	13,227,315
Sep 10, 2026	11.01	11.01	10.65	10.66	10.48	-3.42%	20,062,961
Sep 9, 2026	11.05	11.24	10.92	11.04	10.85	0.09%	23,279,436
Sep 8, 2026	10.99	11.06	10.87	11.03	10.84	1.19%	6,997,329
Sep 4, 2026	10.62	10.96	10.61	10.90	10.71	2.64%	12,471,712
Sep 3, 2026	10.73	10.74	10.53	10.62	10.44	-0.84%	13,391,296
Sep 2, 2026	10.63	10.77	10.61	10.71	10.52	-0.08%	17,356,516
Sep 1, 2026	10.99	11.06	10.64	10.72	10.53	-2.39%	19,441,446

Data Source: S&P Global Market Intelligence Last updated: Nov 10, 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:

Nov 11, 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.