Direxion Daily AAPL Bull 2X Shares (AAPU)
NASDAQ: AAPU · Real-Time Price · USD
40.11
+0.81 (2.06%)
At close: Dec 24, 2024, 1:00 PM
40.03
-0.08 (-0.20%)
Pre-market: Dec 26, 2024, 7:27 AM EST
AAPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2024 | 39.36 | 40.14 | 39.33 | 40.11 | 40.11 | 2.06% | 274,873 |
| Dec 23, 2024 | 39.16 | 39.37 | 38.72 | 39.30 | 39.30 | -0.08% | 252,843 |
| Dec 20, 2024 | 37.35 | 39.46 | 36.84 | 39.33 | 39.04 | 3.69% | 629,844 |
| Dec 19, 2024 | 37.20 | 38.55 | 37.15 | 37.93 | 37.65 | 1.44% | 470,361 |
| Dec 18, 2024 | 38.73 | 39.34 | 37.32 | 37.39 | 37.11 | -4.40% | 498,903 |
| Dec 17, 2024 | 38.11 | 39.21 | 38.00 | 39.11 | 38.82 | 1.88% | 368,257 |
| Dec 16, 2024 | 37.39 | 38.47 | 37.39 | 38.39 | 38.10 | 2.40% | 502,239 |
| Dec 13, 2024 | 37.52 | 37.87 | 36.95 | 37.49 | 37.21 | - | 398,831 |
| Dec 12, 2024 | 37.16 | 37.74 | 36.74 | 37.49 | 37.21 | -9.94% | 540,433 |
| Dec 11, 2024 | 42.18 | 43.10 | 41.57 | 41.63 | 36.78 | -1.00% | 636,626 |
| Dec 10, 2024 | 41.78 | 42.20 | 41.26 | 42.05 | 37.15 | 0.72% | 702,574 |
| Dec 9, 2024 | 40.09 | 41.91 | 40.07 | 41.75 | 36.88 | 3.24% | 534,903 |
| Dec 6, 2024 | 40.48 | 41.04 | 40.26 | 40.44 | 35.73 | -0.20% | 301,954 |
| Dec 5, 2024 | 40.81 | 41.00 | 40.25 | 40.52 | 35.80 | - | 318,591 |
| Dec 4, 2024 | 40.54 | 40.89 | 39.98 | 40.52 | 35.80 | 0.20% | 421,979 |
| Dec 3, 2024 | 39.55 | 40.46 | 39.21 | 40.44 | 35.73 | 2.56% | 768,207 |
| Dec 2, 2024 | 38.71 | 39.83 | 38.66 | 39.43 | 34.83 | 1.81% | 584,888 |
| Nov 29, 2024 | 37.90 | 38.86 | 37.63 | 38.73 | 34.22 | 2.00% | 209,633 |
| Nov 27, 2024 | 37.87 | 38.18 | 37.60 | 37.97 | 33.54 | - | 364,185 |
| Nov 26, 2024 | 37.54 | 38.15 | 37.54 | 37.97 | 33.54 | 1.82% | 400,296 |
| Nov 25, 2024 | 36.87 | 37.43 | 36.33 | 37.29 | 32.94 | 2.67% | 492,781 |
| Nov 22, 2024 | 35.89 | 36.64 | 35.82 | 36.32 | 32.09 | 0.92% | 263,250 |
| Nov 21, 2024 | 36.11 | 36.50 | 35.12 | 35.99 | 31.80 | -0.33% | 386,637 |
| Nov 20, 2024 | 35.83 | 36.40 | 35.18 | 36.11 | 31.90 | 0.56% | 276,231 |
| Nov 19, 2024 | 35.42 | 36.52 | 35.42 | 35.91 | 31.72 | 0.22% | 292,301 |
| Nov 18, 2024 | 34.96 | 36.39 | 34.96 | 35.83 | 31.65 | 2.61% | 359,181 |
| Nov 15, 2024 | 35.26 | 35.47 | 34.71 | 34.92 | 30.85 | -2.84% | 249,465 |
| Nov 14, 2024 | 35.02 | 36.14 | 35.01 | 35.94 | 31.75 | 2.74% | 358,008 |
| Nov 13, 2024 | 34.70 | 35.48 | 34.30 | 34.98 | 30.90 | 0.55% | 360,451 |
| Nov 12, 2024 | 34.84 | 35.17 | 34.51 | 34.79 | 30.74 | 0.03% | 278,791 |
| Nov 11, 2024 | 35.00 | 35.13 | 33.93 | 34.78 | 30.73 | -2.60% | 681,797 |
| Nov 8, 2024 | 35.75 | 36.16 | 35.45 | 35.71 | 31.55 | -0.20% | 385,173 |
| Nov 7, 2024 | 34.90 | 35.85 | 34.88 | 35.78 | 31.61 | 4.35% | 550,105 |
| Nov 6, 2024 | 34.35 | 35.30 | 33.83 | 34.29 | 30.29 | -0.67% | 683,129 |
| Nov 5, 2024 | 33.99 | 34.71 | 33.99 | 34.52 | 30.50 | 1.17% | 320,829 |
| Nov 4, 2024 | 33.75 | 34.31 | 33.39 | 34.12 | 30.14 | -0.79% | 292,890 |
| Nov 1, 2024 | 33.75 | 35.12 | 33.54 | 34.39 | 30.38 | -2.61% | 814,444 |
| Oct 31, 2024 | 36.40 | 36.52 | 35.20 | 35.31 | 31.19 | -3.92% | 763,704 |
| Oct 30, 2024 | 37.55 | 37.67 | 36.54 | 36.75 | 32.47 | -2.88% | 667,885 |
| Oct 29, 2024 | 37.70 | 38.05 | 37.40 | 37.84 | 33.43 | 0.08% | 302,683 |
| Oct 28, 2024 | 37.75 | 38.19 | 37.49 | 37.81 | 33.40 | 1.83% | 334,091 |
| Oct 25, 2024 | 36.57 | 37.70 | 36.57 | 37.13 | 32.80 | 0.65% | 423,843 |
| Oct 24, 2024 | 36.73 | 36.97 | 36.21 | 36.89 | 32.59 | -0.16% | 323,227 |
| Oct 23, 2024 | 38.10 | 38.40 | 35.99 | 36.95 | 32.64 | -4.47% | 1,077,806 |
| Oct 22, 2024 | 37.96 | 38.77 | 37.61 | 38.68 | 34.17 | -0.54% | 492,389 |
| Oct 21, 2024 | 38.22 | 38.98 | 38.22 | 38.89 | 34.36 | 1.28% | 501,741 |
| Oct 18, 2024 | 38.71 | 38.72 | 38.11 | 38.40 | 33.92 | 2.43% | 555,818 |
| Oct 17, 2024 | 38.03 | 38.04 | 36.99 | 37.49 | 33.12 | 0.37% | 461,554 |
| Oct 16, 2024 | 37.38 | 37.49 | 36.76 | 37.35 | 33.00 | -1.92% | 541,397 |
| Oct 15, 2024 | 38.01 | 39.26 | 37.59 | 38.08 | 33.64 | 2.15% | 1,271,933 |
| Oct 14, 2024 | 36.45 | 37.40 | 36.43 | 37.28 | 32.93 | 3.33% | 575,191 |
| Oct 11, 2024 | 36.70 | 36.70 | 36.05 | 36.08 | 31.87 | -1.39% | 461,807 |
| Oct 10, 2024 | 36.22 | 36.73 | 36.01 | 36.59 | 32.33 | -0.49% | 375,795 |
| Oct 9, 2024 | 35.39 | 36.83 | 35.29 | 36.77 | 32.48 | 3.40% | 457,840 |
| Oct 8, 2024 | 35.11 | 35.63 | 34.82 | 35.56 | 31.42 | 3.61% | 355,259 |
| Oct 7, 2024 | 35.22 | 35.57 | 34.23 | 34.32 | 30.32 | -4.51% | 459,550 |
| Oct 4, 2024 | 36.30 | 36.30 | 35.12 | 35.94 | 31.75 | 0.98% | 422,701 |
| Oct 3, 2024 | 35.43 | 35.95 | 34.89 | 35.59 | 31.44 | -1.14% | 413,860 |
| Oct 2, 2024 | 35.70 | 36.16 | 34.84 | 36.00 | 31.80 | 0.56% | 478,829 |
| Oct 1, 2024 | 36.94 | 36.94 | 35.00 | 35.80 | 31.63 | -5.91% | 1,004,472 |
| Sep 30, 2024 | 37.12 | 38.05 | 36.98 | 38.05 | 33.62 | 4.62% | 1,060,656 |
| Sep 27, 2024 | 36.57 | 36.94 | 36.24 | 36.37 | 32.13 | 0.17% | 663,616 |
| Sep 26, 2024 | 36.33 | 36.61 | 35.69 | 36.31 | 32.08 | 1.06% | 619,782 |
| Sep 25, 2024 | 35.62 | 36.23 | 35.22 | 35.93 | 31.74 | -0.96% | 670,916 |
| Sep 24, 2024 | 36.68 | 36.90 | 35.78 | 36.28 | 32.05 | - | 540,886 |
| Sep 23, 2024 | 36.49 | 37.26 | 36.08 | 36.28 | 31.80 | -1.84% | 792,584 |
| Sep 20, 2024 | 37.46 | 38.43 | 36.70 | 36.96 | 32.40 | -0.43% | 980,081 |
| Sep 19, 2024 | 35.95 | 37.41 | 35.80 | 37.12 | 32.54 | 7.47% | 936,844 |
| Sep 18, 2024 | 33.63 | 35.14 | 33.63 | 34.54 | 30.28 | 3.48% | 912,426 |
| Sep 17, 2024 | 33.07 | 33.40 | 32.68 | 33.38 | 29.26 | 0.36% | 753,593 |
| Sep 16, 2024 | 33.33 | 33.52 | 32.47 | 33.26 | 29.16 | -5.51% | 964,762 |
| Sep 13, 2024 | 35.59 | 35.69 | 35.04 | 35.20 | 30.86 | -0.45% | 543,341 |
| Sep 12, 2024 | 35.22 | 35.56 | 34.45 | 35.36 | 31.00 | 0.65% | 367,786 |
| Sep 11, 2024 | 34.88 | 35.41 | 33.84 | 35.13 | 30.80 | 1.83% | 512,684 |
| Sep 10, 2024 | 34.20 | 34.91 | 33.47 | 34.50 | 30.24 | -0.83% | 609,419 |
| Sep 9, 2024 | 34.78 | 34.83 | 33.47 | 34.79 | 30.50 | -0.03% | 919,840 |
| Sep 6, 2024 | 35.73 | 36.14 | 34.45 | 34.80 | 30.51 | -1.42% | 617,746 |
| Sep 5, 2024 | 35.06 | 36.24 | 35.06 | 35.30 | 30.95 | 1.61% | 690,621 |
| Sep 4, 2024 | 35.05 | 35.05 | 33.75 | 34.74 | 30.45 | -1.81% | 708,418 |
| Sep 3, 2024 | 37.31 | 37.45 | 34.90 | 35.38 | 31.02 | -5.53% | 790,528 |
| Aug 30, 2024 | 37.88 | 37.89 | 36.97 | 37.45 | 32.83 | -0.87% | 937,215 |
| Aug 29, 2024 | 37.89 | 38.80 | 37.49 | 37.78 | 33.12 | 3.06% | 1,897,308 |
| Aug 28, 2024 | 37.23 | 37.81 | 36.47 | 36.66 | 32.14 | -1.56% | 470,057 |
| Aug 27, 2024 | 36.52 | 37.49 | 36.20 | 37.24 | 32.65 | 0.76% | 413,653 |
| Aug 26, 2024 | 36.86 | 36.96 | 35.88 | 36.96 | 32.40 | 0.30% | 589,187 |
| Aug 23, 2024 | 36.51 | 37.29 | 36.06 | 36.85 | 32.30 | 1.88% | 429,960 |
| Aug 22, 2024 | 37.21 | 37.36 | 35.93 | 36.17 | 31.71 | -1.52% | 358,953 |
| Aug 21, 2024 | 36.79 | 37.25 | 36.38 | 36.73 | 32.20 | -0.19% | 316,710 |
| Aug 20, 2024 | 36.57 | 37.02 | 36.48 | 36.80 | 32.26 | 0.44% | 412,220 |
| Aug 19, 2024 | 36.51 | 36.64 | 35.71 | 36.64 | 32.12 | -0.14% | 1,042,506 |
| Aug 16, 2024 | 36.06 | 36.95 | 35.96 | 36.69 | 32.16 | 1.13% | 332,329 |
| Aug 15, 2024 | 36.29 | 36.49 | 35.71 | 36.28 | 31.80 | 2.69% | 375,447 |
| Aug 14, 2024 | 34.98 | 35.77 | 34.72 | 35.33 | 30.97 | 0.34% | 504,530 |
| Aug 13, 2024 | 34.57 | 35.42 | 34.57 | 35.21 | 30.87 | 3.38% | 592,359 |
| Aug 12, 2024 | 33.61 | 34.66 | 33.50 | 34.06 | 29.86 | 1.28% | 788,659 |
| Aug 9, 2024 | 32.30 | 33.77 | 32.30 | 33.63 | 29.48 | 2.72% | 730,557 |
| Aug 8, 2024 | 32.62 | 32.96 | 31.39 | 32.74 | 28.70 | 3.41% | 418,185 |
| Aug 7, 2024 | 30.85 | 32.80 | 30.67 | 31.66 | 27.75 | 2.63% | 581,863 |
| Aug 6, 2024 | 30.42 | 31.73 | 29.10 | 30.85 | 27.04 | -2.00% | 711,661 |
| Aug 5, 2024 | 28.18 | 32.80 | 27.31 | 31.48 | 27.60 | -9.80% | 2,005,440 |