Direxion Daily AAPL Bear 1X Shares (AAPD) ETF Historical Price Data - Complete Trading History & Performance - Stocknear

Direxion Daily AAPL Bear ...

NASDAQ: AAPD · Real-Time Price · USD
13.99
-0.04 (-0.29%)
At close: Sep 23, 2025, 3:59 PM
14.03
0.29%
After-hours: Sep 23, 2025, 07:52 PM EDT

AAPD Stock Price History

Historical Data

Date Open High Low Close Adj Close % Change Volume
Sep 23, 2025 13.93 14.05 13.85 13.99 13.99 -0.29% 1,997,014
Sep 22, 2025 14.51 14.51 14.00 14.03 14.03 -4.36% 2,406,300
Sep 19, 2025 14.95 14.99 14.62 14.67 14.67 -3.04% 2,025,900
Sep 18, 2025 15.00 15.21 14.94 15.13 15.13 0.40% 1,685,819
Sep 17, 2025 15.09 15.15 15.01 15.07 15.07 -0.26% 1,367,500
Sep 16, 2025 15.16 15.23 14.93 15.11 15.11 -0.59% 3,384,149
Sep 15, 2025 15.22 15.31 15.12 15.20 15.20 -1.17% 1,450,658
Sep 12, 2025 15.70 15.72 15.35 15.38 15.38 -1.66% 1,734,902
Sep 11, 2025 15.86 15.87 15.61 15.64 15.64 -1.51% 1,923,077
Sep 10, 2025 15.49 15.93 15.49 15.88 15.88 3.32% 2,791,545
Sep 9, 2025 15.22 15.43 15.09 15.37 15.37 1.59% 2,462,800
Sep 8, 2025 15.05 15.24 15.01 15.13 15.13 0.60% 1,370,500
Sep 5, 2025 15.01 15.10 14.93 15.04 15.04 0.20% 879,900
Sep 4, 2025 15.07 15.20 15.01 15.01 15.01 -0.60% 1,741,742
Sep 3, 2025 15.18 15.37 15.08 15.10 15.10 -3.76% 1,654,510
Sep 2, 2025 15.72 15.86 15.62 15.69 15.69 1.10% 810,710
Aug 29, 2025 15.48 15.58 15.44 15.52 15.52 0.32% 842,290
Aug 28, 2025 15.62 15.69 15.42 15.47 15.47 -0.90% 461,200
Aug 27, 2025 15.76 15.76 15.59 15.61 15.61 -0.51% 448,531
Aug 26, 2025 15.88 16.01 15.69 15.69 15.69 -0.95% 652,507