Direxion Daily AAPL Bull 2X Shares (AAPU)
NASDAQ: AAPU · Real-Time Price · USD
36.32
+0.33 (0.92%)
At close: Nov 22, 2024, 4:00 PM
36.36
+0.04 (0.11%)
After-hours: Nov 22, 2024, 7:41 PM EST
AAPU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 22, 2024 | 35.89 | 36.64 | 35.82 | 36.32 | 36.32 | 0.92% | 263,250 |
| Nov 21, 2024 | 36.11 | 36.50 | 35.12 | 35.99 | 35.99 | -0.33% | 386,637 |
| Nov 20, 2024 | 35.83 | 36.40 | 35.18 | 36.11 | 36.11 | 0.56% | 276,231 |
| Nov 19, 2024 | 35.42 | 36.52 | 35.42 | 35.91 | 35.91 | 0.22% | 292,301 |
| Nov 18, 2024 | 34.96 | 36.39 | 34.96 | 35.83 | 35.83 | 2.61% | 359,181 |
| Nov 15, 2024 | 35.26 | 35.47 | 34.71 | 34.92 | 34.92 | -2.84% | 249,465 |
| Nov 14, 2024 | 35.02 | 36.14 | 35.01 | 35.94 | 35.94 | 2.74% | 358,008 |
| Nov 13, 2024 | 34.70 | 35.48 | 34.30 | 34.98 | 34.98 | 0.55% | 360,451 |
| Nov 12, 2024 | 34.84 | 35.17 | 34.51 | 34.79 | 34.79 | 0.03% | 278,791 |
| Nov 11, 2024 | 35.00 | 35.13 | 33.93 | 34.78 | 34.78 | -2.60% | 681,797 |
| Nov 8, 2024 | 35.75 | 36.16 | 35.45 | 35.71 | 35.71 | -0.20% | 385,173 |
| Nov 7, 2024 | 34.90 | 35.85 | 34.88 | 35.78 | 35.78 | 4.35% | 550,105 |
| Nov 6, 2024 | 34.35 | 35.30 | 33.83 | 34.29 | 34.29 | -0.67% | 683,129 |
| Nov 5, 2024 | 33.99 | 34.71 | 33.99 | 34.52 | 34.52 | 1.17% | 320,829 |
| Nov 4, 2024 | 33.75 | 34.31 | 33.39 | 34.12 | 34.12 | -0.79% | 292,890 |
| Nov 1, 2024 | 33.75 | 35.12 | 33.54 | 34.39 | 34.39 | -2.61% | 814,444 |
| Oct 31, 2024 | 36.40 | 36.52 | 35.20 | 35.31 | 35.31 | -3.92% | 763,704 |
| Oct 30, 2024 | 37.55 | 37.67 | 36.54 | 36.75 | 36.75 | -2.88% | 667,885 |
| Oct 29, 2024 | 37.70 | 38.05 | 37.40 | 37.84 | 37.84 | 0.08% | 302,683 |
| Oct 28, 2024 | 37.75 | 38.19 | 37.49 | 37.81 | 37.81 | 1.83% | 334,091 |
| Oct 25, 2024 | 36.57 | 37.70 | 36.57 | 37.13 | 37.13 | 0.65% | 423,843 |
| Oct 24, 2024 | 36.73 | 36.97 | 36.21 | 36.89 | 36.89 | -0.16% | 323,227 |
| Oct 23, 2024 | 38.10 | 38.40 | 35.99 | 36.95 | 36.95 | -4.47% | 1,077,806 |
| Oct 22, 2024 | 37.96 | 38.77 | 37.61 | 38.68 | 38.68 | -0.54% | 492,389 |
| Oct 21, 2024 | 38.22 | 38.98 | 38.22 | 38.89 | 38.89 | 1.28% | 501,741 |
| Oct 18, 2024 | 38.71 | 38.72 | 38.11 | 38.40 | 38.40 | 2.43% | 555,818 |
| Oct 17, 2024 | 38.03 | 38.04 | 36.99 | 37.49 | 37.49 | 0.37% | 461,554 |
| Oct 16, 2024 | 37.38 | 37.49 | 36.76 | 37.35 | 37.35 | -1.92% | 541,397 |
| Oct 15, 2024 | 38.01 | 39.26 | 37.59 | 38.08 | 38.08 | 2.15% | 1,271,933 |
| Oct 14, 2024 | 36.45 | 37.40 | 36.43 | 37.28 | 37.28 | 3.33% | 575,191 |
| Oct 11, 2024 | 36.70 | 36.70 | 36.05 | 36.08 | 36.08 | -1.39% | 461,807 |
| Oct 10, 2024 | 36.22 | 36.73 | 36.01 | 36.59 | 36.59 | -0.49% | 375,795 |
| Oct 9, 2024 | 35.39 | 36.83 | 35.29 | 36.77 | 36.77 | 3.40% | 457,840 |
| Oct 8, 2024 | 35.11 | 35.63 | 34.82 | 35.56 | 35.56 | 3.61% | 355,259 |
| Oct 7, 2024 | 35.22 | 35.57 | 34.23 | 34.32 | 34.32 | -4.51% | 459,550 |
| Oct 4, 2024 | 36.30 | 36.30 | 35.12 | 35.94 | 35.94 | 0.98% | 422,701 |
| Oct 3, 2024 | 35.43 | 35.95 | 34.89 | 35.59 | 35.59 | -1.14% | 413,860 |
| Oct 2, 2024 | 35.70 | 36.16 | 34.84 | 36.00 | 36.00 | 0.56% | 478,829 |
| Oct 1, 2024 | 36.94 | 36.94 | 35.00 | 35.80 | 35.80 | -5.91% | 1,004,472 |
| Sep 30, 2024 | 37.12 | 38.05 | 36.98 | 38.05 | 38.05 | 4.62% | 1,060,656 |
| Sep 27, 2024 | 36.57 | 36.94 | 36.24 | 36.37 | 36.37 | 0.17% | 663,616 |
| Sep 26, 2024 | 36.33 | 36.61 | 35.69 | 36.31 | 36.31 | 1.06% | 619,782 |
| Sep 25, 2024 | 35.62 | 36.23 | 35.22 | 35.93 | 35.93 | -0.96% | 670,916 |
| Sep 24, 2024 | 36.68 | 36.90 | 35.78 | 36.28 | 36.28 | - | 540,886 |
| Sep 23, 2024 | 36.49 | 37.26 | 36.08 | 36.28 | 36.00 | -1.84% | 792,584 |
| Sep 20, 2024 | 37.46 | 38.43 | 36.70 | 36.96 | 36.68 | -0.43% | 980,081 |
| Sep 19, 2024 | 35.95 | 37.41 | 35.80 | 37.12 | 36.83 | 7.47% | 936,844 |
| Sep 18, 2024 | 33.63 | 35.14 | 33.63 | 34.54 | 34.27 | 3.48% | 912,426 |
| Sep 17, 2024 | 33.07 | 33.40 | 32.68 | 33.38 | 33.12 | 0.36% | 753,593 |
| Sep 16, 2024 | 33.33 | 33.52 | 32.47 | 33.26 | 33.00 | -5.51% | 964,762 |
| Sep 13, 2024 | 35.59 | 35.69 | 35.04 | 35.20 | 34.93 | -0.45% | 543,341 |
| Sep 12, 2024 | 35.22 | 35.56 | 34.45 | 35.36 | 35.09 | 0.65% | 367,786 |
| Sep 11, 2024 | 34.88 | 35.41 | 33.84 | 35.13 | 34.86 | 1.83% | 512,684 |
| Sep 10, 2024 | 34.20 | 34.91 | 33.47 | 34.50 | 34.23 | -0.83% | 609,419 |
| Sep 9, 2024 | 34.78 | 34.83 | 33.47 | 34.79 | 34.52 | -0.03% | 919,840 |
| Sep 6, 2024 | 35.73 | 36.14 | 34.45 | 34.80 | 34.53 | -1.42% | 617,746 |
| Sep 5, 2024 | 35.06 | 36.24 | 35.06 | 35.30 | 35.03 | 1.61% | 690,621 |
| Sep 4, 2024 | 35.05 | 35.05 | 33.75 | 34.74 | 34.47 | -1.81% | 708,418 |
| Sep 3, 2024 | 37.31 | 37.45 | 34.90 | 35.38 | 35.11 | -5.53% | 790,528 |
| Aug 30, 2024 | 37.88 | 37.89 | 36.97 | 37.45 | 37.16 | -0.87% | 937,215 |
| Aug 29, 2024 | 37.89 | 38.80 | 37.49 | 37.78 | 37.49 | 3.06% | 1,897,308 |
| Aug 28, 2024 | 37.23 | 37.81 | 36.47 | 36.66 | 36.38 | -1.56% | 470,057 |
| Aug 27, 2024 | 36.52 | 37.49 | 36.20 | 37.24 | 36.95 | 0.76% | 413,653 |
| Aug 26, 2024 | 36.86 | 36.96 | 35.88 | 36.96 | 36.68 | 0.30% | 589,187 |
| Aug 23, 2024 | 36.51 | 37.29 | 36.06 | 36.85 | 36.57 | 1.88% | 429,960 |
| Aug 22, 2024 | 37.21 | 37.36 | 35.93 | 36.17 | 35.89 | -1.52% | 358,953 |
| Aug 21, 2024 | 36.79 | 37.25 | 36.38 | 36.73 | 36.45 | -0.19% | 316,710 |
| Aug 20, 2024 | 36.57 | 37.02 | 36.48 | 36.80 | 36.52 | 0.44% | 412,220 |
| Aug 19, 2024 | 36.51 | 36.64 | 35.71 | 36.64 | 36.36 | -0.14% | 1,042,506 |
| Aug 16, 2024 | 36.06 | 36.95 | 35.96 | 36.69 | 36.41 | 1.13% | 332,329 |
| Aug 15, 2024 | 36.29 | 36.49 | 35.71 | 36.28 | 36.00 | 2.69% | 375,447 |
| Aug 14, 2024 | 34.98 | 35.77 | 34.72 | 35.33 | 35.06 | 0.34% | 504,530 |
| Aug 13, 2024 | 34.57 | 35.42 | 34.57 | 35.21 | 34.94 | 3.38% | 592,359 |
| Aug 12, 2024 | 33.61 | 34.66 | 33.50 | 34.06 | 33.80 | 1.28% | 788,659 |
| Aug 9, 2024 | 32.30 | 33.77 | 32.30 | 33.63 | 33.37 | 2.72% | 730,557 |
| Aug 8, 2024 | 32.62 | 32.96 | 31.39 | 32.74 | 32.49 | 3.41% | 418,185 |
| Aug 7, 2024 | 30.85 | 32.80 | 30.67 | 31.66 | 31.42 | 2.63% | 581,863 |
| Aug 6, 2024 | 30.42 | 31.73 | 29.10 | 30.85 | 30.61 | -2.00% | 711,661 |
| Aug 5, 2024 | 28.18 | 32.80 | 27.31 | 31.48 | 31.24 | -9.80% | 2,005,440 |
| Aug 2, 2024 | 34.67 | 36.72 | 34.27 | 34.90 | 34.63 | 1.28% | 1,986,139 |
| Aug 1, 2024 | 36.45 | 36.45 | 34.08 | 34.46 | 34.19 | -3.34% | 1,434,316 |
| Jul 31, 2024 | 35.53 | 36.24 | 35.32 | 35.65 | 35.38 | 3.03% | 665,141 |
| Jul 30, 2024 | 34.78 | 35.13 | 33.81 | 34.60 | 34.33 | 0.35% | 517,393 |
| Jul 29, 2024 | 34.14 | 34.82 | 33.72 | 34.48 | 34.21 | 0.15% | 507,681 |
| Jul 26, 2024 | 34.69 | 34.88 | 33.80 | 34.43 | 34.17 | 0.38% | 685,568 |
| Jul 25, 2024 | 34.72 | 35.35 | 33.38 | 34.30 | 34.04 | -0.98% | 868,673 |
| Jul 24, 2024 | 36.50 | 36.64 | 34.16 | 34.64 | 34.37 | -5.72% | 833,319 |
| Jul 23, 2024 | 36.57 | 37.38 | 36.02 | 36.74 | 36.46 | 0.85% | 486,309 |
| Jul 22, 2024 | 37.52 | 37.64 | 36.18 | 36.43 | 36.15 | -0.25% | 875,961 |
| Jul 19, 2024 | 36.68 | 37.35 | 36.23 | 36.52 | 36.24 | -0.08% | 578,923 |
| Jul 18, 2024 | 38.56 | 38.59 | 35.96 | 36.55 | 36.27 | -4.09% | 1,227,522 |
| Jul 17, 2024 | 38.34 | 38.96 | 37.35 | 38.11 | 37.82 | -5.03% | 1,345,557 |
| Jul 16, 2024 | 40.32 | 40.66 | 39.31 | 40.13 | 39.82 | 0.17% | 947,867 |
| Jul 15, 2024 | 40.76 | 40.93 | 39.61 | 40.06 | 39.75 | 3.41% | 1,462,901 |
| Jul 12, 2024 | 38.22 | 39.43 | 38.13 | 38.74 | 38.44 | 2.51% | 1,267,818 |
| Jul 11, 2024 | 39.26 | 39.38 | 37.17 | 37.79 | 37.50 | -4.59% | 1,852,141 |
| Jul 10, 2024 | 38.41 | 39.67 | 38.39 | 39.61 | 39.31 | 3.64% | 1,238,809 |
| Jul 9, 2024 | 38.05 | 38.44 | 37.46 | 38.22 | 37.93 | 0.82% | 884,096 |
| Jul 8, 2024 | 37.75 | 37.94 | 36.43 | 37.91 | 37.62 | 1.17% | 1,296,174 |
| Jul 5, 2024 | 36.00 | 37.49 | 35.95 | 37.47 | 37.18 | 4.40% | 1,211,768 |