Skip to main content
Direxion Daily AAPL Bear 1X Shares ETF (AAPD)
NASDAQ: AAPD · Real-Time Price · USD
13.95
+0.09 (0.65%)
At close: Sep 26, 2025, 4:00 PM EDT
13.99
+0.04 (0.29%)
After-hours: Sep 26, 2025, 7:54 PM EDT

AAPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202514.0414.0413.8613.9513.950.65%2,389,596
Sep 25, 202514.0414.1513.8513.8613.86-1.84%2,185,455
Sep 24, 202513.9714.1813.9414.1214.120.93%1,917,157
Sep 23, 202513.9314.0513.8513.9913.99-0.29%1,999,115
Sep 22, 202514.5114.5114.0014.0313.91-4.36%2,406,298
Sep 19, 202514.9514.9914.6214.6714.54-3.04%2,025,878
Sep 18, 202515.0015.2114.9415.1315.000.40%1,685,819
Sep 17, 202515.0915.1515.0115.0714.94-0.26%1,367,468
Sep 16, 202515.1615.2314.9315.1114.98-0.59%3,384,149
Sep 15, 202515.2215.3115.1215.2015.07-1.17%1,450,658
Sep 12, 202515.7015.7215.3515.3815.24-1.66%1,734,902
Sep 11, 202515.8615.8715.6115.6415.50-1.51%1,923,077
Sep 10, 202515.4915.9315.4915.8815.743.32%2,791,545
Sep 9, 202515.2215.4315.0915.3715.231.59%2,462,755
Sep 8, 202515.0515.2415.0115.1315.000.60%1,370,492
Sep 5, 202515.0115.1014.9315.0414.910.20%879,898
Sep 4, 202515.0715.2015.0115.0114.88-0.60%1,741,742
Sep 3, 202515.1815.3715.0815.1014.97-3.76%1,649,303
Sep 2, 202515.7215.8615.6215.6915.551.10%810,710
Aug 29, 202515.4815.5815.4415.5215.380.31%842,290
Aug 28, 202515.6215.6915.4215.4715.34-0.86%461,171
Aug 27, 202515.7615.7615.5915.6115.47-0.54%448,531
Aug 26, 202515.8816.0115.6915.6915.55-0.95%652,507
Aug 25, 202515.9015.9115.6915.8415.700.25%638,892
Aug 22, 202515.9115.9615.7115.8015.66-1.19%1,184,120
Aug 21, 202515.9216.0815.8915.9915.850.50%564,369
Aug 20, 202515.6515.9315.6215.9115.771.92%908,088
Aug 19, 202515.5515.6815.4515.6115.470.19%757,181
Aug 18, 202515.5315.6315.4415.5815.440.32%885,389
Aug 15, 202515.4015.6815.3815.5315.390.58%670,265
Aug 14, 202515.3615.5615.2915.4415.300.19%735,686
Aug 13, 202515.5515.6015.3015.4115.27-1.53%1,918,137
Aug 12, 202515.7715.8215.5815.6515.51-1.01%1,285,001
Aug 11, 202515.7915.9915.6515.8115.670.76%1,635,190
Aug 8, 202516.3116.4315.5615.6915.55-4.10%4,532,100
Aug 7, 202516.4416.6416.3116.3616.22-3.20%1,825,433
Aug 6, 202517.5517.5516.7116.9016.75-5.11%2,032,683
Aug 5, 202517.7617.8617.6017.8117.650.28%569,286
Aug 4, 202517.6817.9117.3717.7617.60-0.45%1,398,417
Aug 1, 202517.1217.9016.9117.8417.682.47%1,574,922
Jul 31, 202517.3417.4317.2117.4117.260.73%1,824,814
Jul 30, 202517.0417.3817.0217.2817.131.05%1,507,956
Jul 29, 202516.8617.1216.8117.1016.951.33%1,377,712
Jul 28, 202516.8916.9516.8116.8816.73-834,222
Jul 25, 202516.8016.9216.7816.8816.73-1,037,045
Jul 24, 202516.8516.8916.7416.8816.730.20%980,243
Jul 23, 202516.7816.9816.7816.8516.700.10%919,329
Jul 22, 202516.9317.0016.8116.8316.68-0.82%2,187,574
Jul 21, 202516.9917.0416.7016.9716.82-0.64%674,884
Jul 18, 202517.1117.1917.0317.0816.93-0.47%649,060