Direxion Daily AAPL Bull 2X Shares (AAPU)
NASDAQ: AAPU · Real-Time Price · USD
27.03
-1.58 (-5.52%)
At close: Mar 28, 2025, 4:00 PM
27.09
+0.06 (0.22%)
After-hours: Mar 28, 2025, 7:59 PM EDT
AAPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 27.98 | 28.55 | 26.99 | 27.03 | 27.03 | -5.52% | 526,488 |
| Mar 27, 2025 | 27.97 | 28.88 | 27.80 | 28.61 | 28.61 | 2.32% | 522,284 |
| Mar 26, 2025 | 28.57 | 28.90 | 27.75 | 27.96 | 27.96 | -2.20% | 855,317 |
| Mar 25, 2025 | 27.87 | 28.68 | 27.69 | 28.59 | 28.59 | 2.11% | 1,287,966 |
| Mar 24, 2025 | 28.08 | 28.13 | 27.56 | 28.00 | 27.76 | 1.97% | 808,442 |
| Mar 21, 2025 | 25.75 | 27.59 | 25.71 | 27.46 | 27.23 | 3.78% | 685,908 |
| Mar 20, 2025 | 26.41 | 27.30 | 26.00 | 26.46 | 26.24 | -1.12% | 709,274 |
| Mar 19, 2025 | 26.50 | 27.61 | 26.38 | 26.76 | 26.53 | 2.29% | 983,069 |
| Mar 18, 2025 | 26.46 | 26.73 | 25.85 | 26.16 | 25.94 | -1.32% | 788,363 |
| Mar 17, 2025 | 26.34 | 26.77 | 25.47 | 26.51 | 26.29 | 0.80% | 890,526 |
| Mar 14, 2025 | 25.85 | 26.45 | 25.41 | 26.30 | 26.08 | 3.22% | 1,526,033 |
| Mar 13, 2025 | 27.04 | 27.25 | 25.16 | 25.48 | 25.27 | -6.67% | 1,200,787 |
| Mar 12, 2025 | 28.15 | 28.50 | 26.78 | 27.30 | 27.07 | -3.53% | 1,321,544 |
| Mar 11, 2025 | 29.08 | 29.55 | 27.42 | 28.30 | 28.06 | -5.89% | 915,373 |
| Mar 10, 2025 | 32.35 | 32.44 | 29.22 | 30.07 | 29.82 | -9.65% | 777,910 |
| Mar 7, 2025 | 32.22 | 33.92 | 32.18 | 33.28 | 33.00 | 3.07% | 459,034 |
| Mar 6, 2025 | 32.03 | 33.00 | 31.76 | 32.29 | 32.02 | -0.40% | 551,136 |
| Mar 5, 2025 | 32.36 | 32.63 | 30.66 | 32.42 | 32.15 | -0.25% | 592,282 |
| Mar 4, 2025 | 33.10 | 33.62 | 32.16 | 32.50 | 32.23 | -1.81% | 679,720 |
| Mar 3, 2025 | 34.14 | 34.78 | 32.57 | 33.10 | 32.82 | -3.05% | 649,436 |
| Feb 28, 2025 | 32.77 | 34.22 | 32.18 | 34.14 | 33.85 | 3.61% | 524,729 |
| Feb 27, 2025 | 33.57 | 34.38 | 32.89 | 32.95 | 32.67 | -2.49% | 704,681 |
| Feb 26, 2025 | 34.99 | 35.10 | 33.46 | 33.79 | 33.51 | -5.51% | 875,136 |
| Feb 25, 2025 | 35.99 | 36.59 | 35.14 | 35.76 | 35.46 | -0.08% | 1,040,821 |
| Feb 24, 2025 | 35.10 | 36.25 | 35.03 | 35.79 | 35.49 | 1.24% | 995,982 |
| Feb 21, 2025 | 35.50 | 36.23 | 35.24 | 35.35 | 35.05 | -0.17% | 890,703 |
| Feb 20, 2025 | 35.17 | 35.72 | 35.03 | 35.41 | 35.11 | 0.71% | 721,112 |
| Feb 19, 2025 | 35.16 | 35.50 | 34.70 | 35.16 | 34.86 | 0.31% | 674,344 |
| Feb 18, 2025 | 35.01 | 35.27 | 34.32 | 35.05 | 34.76 | -0.17% | 1,106,396 |
| Feb 14, 2025 | 34.19 | 35.33 | 34.15 | 35.11 | 34.81 | 2.45% | 1,214,003 |
| Feb 13, 2025 | 33.05 | 34.50 | 32.64 | 34.27 | 33.98 | 3.82% | 1,375,843 |
| Feb 12, 2025 | 31.44 | 33.01 | 31.30 | 33.01 | 32.73 | 3.54% | 1,232,077 |
| Feb 11, 2025 | 30.67 | 32.55 | 30.67 | 31.88 | 31.61 | 4.42% | 1,571,921 |
| Feb 10, 2025 | 31.06 | 31.31 | 30.41 | 30.53 | 30.27 | 0.16% | 792,531 |
| Feb 7, 2025 | 31.84 | 32.19 | 30.38 | 30.48 | 30.22 | -4.78% | 1,171,763 |
| Feb 6, 2025 | 31.55 | 32.18 | 31.28 | 32.01 | 31.74 | 0.63% | 1,015,054 |
| Feb 5, 2025 | 30.67 | 31.88 | 30.67 | 31.81 | 31.54 | -0.31% | 1,295,775 |
| Feb 4, 2025 | 30.42 | 32.02 | 30.29 | 31.91 | 31.64 | 4.08% | 1,769,912 |
| Feb 3, 2025 | 31.21 | 31.71 | 30.03 | 30.66 | 30.40 | -6.70% | 2,059,471 |
| Jan 31, 2025 | 36.00 | 36.02 | 32.21 | 32.86 | 32.58 | -1.59% | 3,705,776 |
| Jan 30, 2025 | 33.69 | 34.26 | 33.26 | 33.39 | 33.11 | -1.36% | 2,641,206 |
| Jan 29, 2025 | 32.41 | 34.00 | 32.37 | 33.85 | 33.57 | 0.86% | 2,286,929 |
| Jan 28, 2025 | 31.64 | 34.10 | 31.50 | 33.56 | 33.28 | 7.19% | 3,063,825 |
| Jan 27, 2025 | 29.80 | 31.90 | 29.80 | 31.31 | 31.05 | 6.28% | 4,819,761 |
| Jan 24, 2025 | 30.00 | 30.20 | 29.09 | 29.46 | 29.21 | -0.87% | 2,741,527 |
| Jan 23, 2025 | 30.01 | 30.61 | 29.35 | 29.72 | 29.47 | -0.13% | 3,697,652 |
| Jan 22, 2025 | 28.73 | 29.80 | 28.73 | 29.76 | 29.51 | 1.05% | 3,414,798 |
| Jan 21, 2025 | 29.91 | 29.91 | 28.59 | 29.45 | 29.20 | -6.51% | 4,405,666 |
| Jan 17, 2025 | 32.00 | 32.08 | 31.09 | 31.50 | 31.24 | 1.38% | 1,421,915 |
| Jan 16, 2025 | 33.74 | 33.79 | 31.00 | 31.07 | 30.81 | -8.05% | 1,698,014 |