Direxion Daily AAPL Bull 2X Shares (AAPU)
NASDAQ: AAPU · Real-Time Price · USD
23.35
+0.82 (3.64%)
At close: Apr 24, 2025, 4:00 PM
23.18
-0.17 (-0.73%)
Pre-market: Apr 25, 2025, 5:44 AM EDT
AAPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2025 | 22.66 | 23.48 | 22.21 | 23.35 | 23.35 | 3.64% | 707,590 |
| Apr 23, 2025 | 22.90 | 23.30 | 22.20 | 22.53 | 22.53 | 4.79% | 1,120,274 |
| Apr 22, 2025 | 20.78 | 21.90 | 20.74 | 21.50 | 21.50 | 7.02% | 793,777 |
| Apr 21, 2025 | 20.13 | 20.28 | 19.46 | 20.09 | 20.09 | -4.20% | 739,781 |
| Apr 17, 2025 | 20.97 | 21.37 | 20.46 | 20.97 | 20.97 | 2.69% | 709,451 |
| Apr 16, 2025 | 21.31 | 21.83 | 20.02 | 20.42 | 20.42 | -7.77% | 1,333,080 |
| Apr 15, 2025 | 22.11 | 22.48 | 21.68 | 22.14 | 22.14 | -0.67% | 1,333,829 |
| Apr 14, 2025 | 24.23 | 24.52 | 21.97 | 22.29 | 22.29 | 4.60% | 5,295,237 |
| Apr 11, 2025 | 18.89 | 21.61 | 18.89 | 21.31 | 21.31 | 7.90% | 2,088,445 |
| Apr 10, 2025 | 19.49 | 20.69 | 18.15 | 19.75 | 19.75 | -8.05% | 2,429,422 |
| Apr 9, 2025 | 16.48 | 21.91 | 16.44 | 21.48 | 21.48 | 29.48% | 5,855,660 |
| Apr 8, 2025 | 19.37 | 20.12 | 15.89 | 16.59 | 16.59 | -9.84% | 4,591,790 |
| Apr 7, 2025 | 17.35 | 21.04 | 16.95 | 18.40 | 18.40 | -7.30% | 2,725,590 |
| Apr 4, 2025 | 21.11 | 22.43 | 19.61 | 19.85 | 19.85 | -14.51% | 2,284,479 |
| Apr 3, 2025 | 23.88 | 24.32 | 22.76 | 23.22 | 23.22 | -18.50% | 2,611,203 |
| Apr 2, 2025 | 27.87 | 28.83 | 27.84 | 28.49 | 28.49 | 0.53% | 714,081 |
| Apr 1, 2025 | 27.50 | 28.40 | 27.29 | 28.34 | 28.34 | 1.00% | 507,432 |
| Mar 31, 2025 | 26.75 | 28.58 | 26.65 | 28.06 | 28.06 | 3.81% | 788,605 |
| 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 |