Skip to main content
IC
Direxion Daily AAPL Bear 1X Shares ETF (AAPD)
NASDAQ: AAPD · Real-Time Price · USD
17.09
-1.16 (-6.36%)
At close: May 12, 2025, 4:00 PM
17.15
+0.06 (0.35%)
After-hours: May 12, 2025, 7:41 PM EDT

AAPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202517.0617.4617.0617.0917.09-6.36%1,886,735
May 9, 202518.2218.3318.0718.2518.25-0.49%706,540
May 8, 202518.3118.5918.1018.3418.34-0.60%759,874
May 7, 202518.1818.7218.1618.4518.451.10%937,561
May 6, 202518.2918.3518.0518.2518.250.22%837,175
May 5, 202517.8518.2517.7618.2118.213.23%786,912
May 2, 202517.5717.8917.5117.6417.643.58%2,191,961
May 1, 202517.3317.3316.9017.0317.03-0.12%2,664,763
Apr 30, 202517.3217.5316.9917.0517.05-0.70%1,239,320
Apr 29, 202517.3417.3817.0817.1717.17-0.46%960,378
Apr 28, 202517.2817.4517.1417.2517.25-0.35%879,026
Apr 25, 202517.5517.5517.2917.3117.31-0.40%1,059,808
Apr 24, 202517.6417.8317.3517.3817.38-1.92%1,159,548
Apr 23, 202517.5817.8617.3717.7217.72-2.32%1,815,100
Apr 22, 202518.4718.4917.9618.1418.14-3.41%1,162,664
Apr 21, 202518.7719.0818.7218.7818.782.01%1,017,332
Apr 17, 202518.3918.6418.2518.4118.41-1.29%1,039,131
Apr 16, 202518.2918.8118.1018.6518.653.84%1,945,408
Apr 15, 202517.9418.1517.8317.9617.960.28%1,299,232
Apr 14, 202517.0718.0316.9517.9117.91-2.29%3,453,198
Apr 11, 202519.4819.4818.1818.3318.33-3.93%2,920,706
Apr 10, 202519.2119.7618.6919.0819.084.26%3,280,201
Apr 9, 202521.6321.6718.1018.3018.30-15.20%13,490,650
Apr 8, 202520.0021.9619.6021.5821.584.81%3,297,234
Apr 7, 202521.0521.2919.2320.5920.593.78%9,505,675
Apr 4, 202519.3719.9418.8119.8419.847.24%4,693,295
Apr 3, 202518.3518.6318.1818.5018.509.34%3,307,547
Apr 2, 202517.1217.1216.8216.9216.92-0.29%2,184,591
Apr 1, 202517.2317.2916.9516.9716.97-0.53%889,845
Mar 31, 202517.4517.5116.8917.0617.06-1.84%2,314,473
Mar 28, 202517.1017.4016.9417.3817.382.72%1,309,870
Mar 27, 202517.1017.1716.8316.9216.92-1.05%1,579,113
Mar 26, 202516.9517.1816.8317.1017.101.00%1,226,465
Mar 25, 202517.1317.2016.9016.9316.93-2.08%1,674,855
Mar 24, 202517.2417.4317.2417.2917.17-1.09%1,824,275
Mar 21, 202518.0518.0517.4317.4817.36-1.74%1,546,963
Mar 20, 202517.8317.9517.5317.7917.670.57%1,156,652
Mar 19, 202517.7817.8217.4117.6917.57-1.17%1,030,709
Mar 18, 202517.7918.0017.7217.9017.780.56%1,163,233
Mar 17, 202517.8718.1417.7017.8017.68-0.28%1,513,430
Mar 14, 202518.0118.1717.7917.8517.73-1.65%1,667,048
Mar 13, 202517.6318.2517.5818.1518.033.30%1,502,156
Mar 12, 202517.2817.7217.2017.5717.451.74%1,571,392
Mar 11, 202517.0517.5116.9017.2717.153.04%1,814,499
Mar 10, 202516.2316.9916.1916.7616.644.88%1,834,178
Mar 7, 202516.2616.2715.8315.9815.87-1.54%1,176,560
Mar 6, 202516.2916.3716.0716.2316.120.19%1,277,446
Mar 5, 202516.1916.6516.1616.2016.090.12%1,352,981
Mar 4, 202516.0516.2715.9216.1816.070.87%1,616,619
Mar 3, 202515.8116.1615.6516.0415.931.58%1,384,961