Skip to main content
Direxion Daily AAPL Bear 1X Shares ETF (AAPD)
NASDAQ: AAPD · Real-Time Price · USD
15.41
-0.24 (-1.53%)
At close: Aug 13, 2025, 4:00 PM
15.45
+0.04 (0.26%)
Pre-market: Aug 14, 2025, 5:29 AM EDT

AAPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202515.5515.6015.3015.4115.41-1.53%1,918,137
Aug 12, 202515.7715.8215.5815.6515.65-1.01%1,285,001
Aug 11, 202515.7915.9915.6515.8115.810.76%1,635,190
Aug 8, 202516.3116.4315.5615.6915.69-4.10%4,532,100
Aug 7, 202516.4416.6416.3116.3616.36-3.20%1,825,433
Aug 6, 202517.5517.5516.7116.9016.90-5.11%2,032,683
Aug 5, 202517.7617.8617.6017.8117.810.28%569,286
Aug 4, 202517.6817.9117.3717.7617.76-0.45%1,398,417
Aug 1, 202517.1217.9016.9117.8417.842.47%1,574,922
Jul 31, 202517.3417.4317.2117.4117.410.73%1,824,814
Jul 30, 202517.0417.3817.0217.2817.281.05%1,507,956
Jul 29, 202516.8617.1216.8117.1017.101.33%1,377,712
Jul 28, 202516.8916.9516.8116.8816.88-834,222
Jul 25, 202516.8016.9216.7816.8816.88-1,037,045
Jul 24, 202516.8516.8916.7416.8816.880.20%980,243
Jul 23, 202516.7816.9816.7816.8516.850.10%919,329
Jul 22, 202516.9317.0016.8116.8316.83-0.82%2,187,574
Jul 21, 202516.9917.0416.7016.9716.97-0.64%674,884
Jul 18, 202517.1117.1917.0317.0817.08-0.47%649,060
Jul 17, 202517.1017.1817.0217.1617.160.06%721,293
Jul 16, 202517.1517.2716.9717.1517.15-0.46%1,008,829
Jul 15, 202517.2317.2417.0017.2317.23-0.23%804,659
Jul 14, 202517.1517.3517.0917.2717.271.17%841,862
Jul 11, 202517.1317.1617.0017.0717.070.71%482,590
Jul 10, 202517.1417.1416.8716.9516.95-0.64%648,663
Jul 9, 202517.1717.3617.0417.0617.06-0.47%520,202
Jul 8, 202517.1217.2617.0317.1417.140.06%387,288
Jul 7, 202516.9017.2216.6517.1317.131.60%721,786
Jul 3, 202516.9516.9816.7716.8616.86-0.41%664,906
Jul 2, 202517.2017.2716.8516.9316.93-2.25%1,731,855
Jul 1, 202517.3917.4317.1117.3217.32-1.25%957,610
Jun 30, 202517.8118.0517.3517.5417.54-2.01%1,942,513
Jun 27, 202517.8417.9417.7017.9017.900.17%781,865
Jun 26, 202517.8418.0217.7417.8717.870.28%942,104
Jun 25, 202517.8317.9117.6517.8217.82-0.67%1,046,033
Jun 24, 202517.7418.0017.6717.9417.94-0.06%1,462,749
Jun 23, 202517.9618.1717.8817.9517.83-0.28%1,260,285
Jun 20, 202518.2518.3817.9418.0017.88-2.28%1,243,690
Jun 18, 202518.4718.5318.3118.4218.30-0.38%1,021,507
Jun 17, 202518.3218.5118.2418.4918.371.48%991,110
Jun 16, 202518.3418.3818.2018.2218.10-0.98%1,335,627
Jun 13, 202518.1118.4718.0618.4018.281.43%2,159,979
Jun 12, 202518.1518.3118.0918.1418.02-0.17%587,495
Jun 11, 202517.8018.2117.6718.1718.051.96%630,795
Jun 10, 202518.0218.0217.6917.8217.70-0.61%1,219,224
Jun 9, 202517.6918.0617.5417.9317.811.19%3,202,204
Jun 6, 202517.8017.8717.5617.7217.60-1.50%584,825
Jun 5, 202517.7618.0417.6417.9917.871.07%787,710
Jun 4, 202517.8017.8517.5117.8017.680.17%770,232
Jun 3, 202517.8417.9617.7217.7717.65-0.73%276,630