Skip to main content
Direxion Daily AAPL Bear 1X Shares ETF (AAPD)
NASDAQ: AAPD · Real-Time Price · USD
13.88
+0.23 (1.70%)
Mar 6, 2026, 1:43 PM EST - Market open

AAPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202613.7713.9813.7713.84-1.41%2,977,408
Mar 5, 202613.6313.8113.6013.6513.650.89%15,205,262
Mar 4, 202613.4113.5913.3613.5313.530.36%11,319,708
Mar 3, 202613.5213.6513.3913.4813.480.45%12,226,143
Mar 2, 202613.5513.6513.3313.4213.42-0.32%9,572,725
Feb 27, 202613.0513.5013.0513.4613.463.40%10,534,128
Feb 26, 202612.9113.1312.8813.0213.020.54%7,662,352
Feb 25, 202613.0813.1112.9312.9512.95-0.77%6,192,091
Feb 24, 202613.2813.2812.9313.0513.05-2.28%7,790,940
Feb 23, 202613.5013.5013.1913.3513.35-0.57%6,128,758
Feb 20, 202613.7213.7613.4213.4313.43-1.47%9,375,649
Feb 19, 202613.5413.6613.4413.6313.631.41%6,280,021
Feb 18, 202613.5013.5313.3213.4413.44-0.22%4,625,852
Feb 17, 202613.7813.9113.3413.4713.47-3.16%10,803,954
Feb 13, 202613.5813.9113.5713.9113.912.35%10,760,042
Feb 12, 202612.9513.6612.9513.5913.595.02%10,405,496
Feb 11, 202612.9712.9812.7112.9412.94-0.54%12,974,325
Feb 10, 202612.9513.0512.9513.0113.010.23%5,812,603
Feb 9, 202612.8313.1112.8212.9812.981.17%6,254,649
Feb 6, 202612.8712.8812.7012.8312.83-0.70%5,640,333
Feb 5, 202612.8213.0412.7612.9212.920.16%7,674,058
Feb 4, 202613.0913.0912.7812.9012.90-2.49%16,756,827
Feb 3, 202613.2413.3313.1313.2313.230.23%9,560,117
Feb 2, 202613.7513.7813.1913.2013.20-4.21%10,828,184
Jan 30, 202614.0014.1513.6413.7813.78-0.36%8,723,549
Jan 29, 202613.8414.0313.7513.8313.83-0.50%8,415,554
Jan 28, 202613.8314.0213.8013.9013.900.58%4,625,008
Jan 27, 202613.7813.8313.6213.8213.82-1.00%4,809,973
Jan 26, 202614.1914.2913.9113.9613.96-2.99%7,576,749
Jan 23, 202614.4514.5814.3214.3914.390.14%5,195,087
Jan 22, 202614.3314.3814.2214.3714.37-0.28%6,419,350
Jan 21, 202614.3614.5614.1914.4114.41-0.28%4,932,129
Jan 20, 202614.1514.6314.0214.4514.453.43%4,098,233
Jan 16, 202613.8614.0113.8013.9713.971.09%4,974,416
Jan 15, 202613.7013.8913.6813.8213.820.66%3,928,244
Jan 14, 202613.7413.9013.6413.7313.730.44%3,375,801
Jan 13, 202613.8013.8013.6413.6713.67-0.22%2,242,539
Jan 12, 202613.7513.8813.6613.7013.70-0.36%2,718,813
Jan 9, 202613.7713.9113.7213.7513.75-0.15%4,733,449
Jan 8, 202613.8613.9313.7513.7713.770.51%4,478,522
Jan 7, 202613.5313.7213.5313.7013.700.88%3,240,594
Jan 6, 202613.3513.6013.3413.5813.581.72%4,372,522
Jan 5, 202613.1813.3913.1513.3513.351.37%2,874,175
Jan 2, 202613.1113.2512.8413.1713.170.46%2,552,645
Dec 31, 202513.0413.1113.0313.1113.110.54%398,250
Dec 30, 202513.0613.0913.0113.0413.040.23%238,905
Dec 29, 202513.0513.0612.9913.0113.01-0.08%167,829
Dec 26, 202513.0013.0512.9313.0213.020.16%144,833
Dec 24, 202513.0613.0612.9313.0013.00-0.52%216,218
Dec 23, 202513.1413.1913.0613.0713.07-1.31%310,493
Dec 22, 202513.1313.2613.1013.2413.131.07%925,984
Dec 19, 202513.1613.2913.0813.1012.99-0.53%721,889
Dec 18, 202513.0913.4213.0913.1713.06-0.15%554,125
Dec 17, 202513.0313.2012.9913.1913.081.00%609,304
Dec 16, 202513.1513.1913.0213.0612.95-0.08%238,953
Dec 15, 202512.8013.1312.8013.0712.961.48%925,694
Dec 12, 202512.9112.9512.8412.8812.77-409,667
Dec 11, 202512.8313.0812.8112.8812.770.23%676,342
Dec 10, 202512.9112.9612.8012.8512.74-0.46%484,554
Dec 9, 202512.8612.9412.7912.9112.800.23%349,894
Dec 8, 202512.8812.9712.8012.8812.770.31%464,197
Dec 5, 202512.7712.8812.7412.8412.730.71%1,273,833
Dec 4, 202512.6012.8512.5812.7512.651.19%2,333,743
Dec 3, 202512.5112.6212.4012.6012.500.80%2,651,984
Dec 2, 202512.6612.6612.4512.5012.40-1.03%1,916,024
Dec 1, 202512.8712.9512.6312.6312.53-1.56%513,509
Nov 28, 202512.8812.9712.8312.8312.72-0.39%317,641
Nov 26, 202512.8812.9212.8012.8812.77-0.16%1,165,167
Nov 25, 202512.9812.9812.7412.9012.79-0.39%904,482
Nov 24, 202513.1713.1812.9112.9512.84-1.67%2,626,940
Nov 21, 202513.4413.4413.0813.1713.06-1.79%1,837,571
Nov 20, 202513.1713.4312.9713.4113.300.83%3,736,806
Nov 19, 202513.4613.4613.1313.3013.19-0.45%2,131,177
Nov 18, 202513.2513.4713.2013.3613.25-2,061,721
Nov 17, 202513.2813.4413.2213.3613.251.91%2,043,068
Nov 14, 202513.1713.2412.9513.1113.000.23%1,553,620
Nov 13, 202513.0013.1312.9013.0812.970.23%1,915,618
Nov 12, 202512.9813.1212.9513.0512.940.62%2,094,696
Nov 11, 202513.2313.2312.9412.9712.86-2.11%1,711,284
Nov 10, 202513.2713.3413.0313.2513.14-0.45%2,379,779
Nov 7, 202513.2313.3813.1313.3113.200.60%2,270,132
Nov 6, 202513.3213.3313.0613.2313.120.15%3,366,326
Nov 5, 202513.3013.3813.1413.2113.10-1,831,514
Nov 4, 202513.3113.3313.1513.2113.10-0.38%2,301,645
Nov 3, 202513.2113.4013.1813.2613.150.53%2,413,137
Oct 31, 202512.8813.2512.8613.1913.080.15%3,632,275
Oct 30, 202513.1213.2813.0113.1713.06-0.38%3,665,430
Oct 29, 202513.2513.3413.1413.2213.11-0.23%2,340,167
Oct 28, 202513.2513.2913.2113.2513.14-2,018,077
Oct 27, 202513.4713.4713.2513.2513.14-2.36%2,123,947
Oct 24, 202513.6413.7513.5013.5713.46-1.09%2,093,353
Oct 23, 202513.7313.8213.6913.7213.61-0.51%1,996,751
Oct 22, 202513.5713.9413.5513.7913.681.70%2,625,173
Oct 21, 202513.6013.6113.4413.5613.45-0.15%2,301,644
Oct 20, 202513.9613.9613.4813.5813.47-3.98%3,127,378
Oct 17, 202514.4014.4314.0814.1414.03-1.96%2,127,890
Oct 16, 202514.3814.5514.3314.4314.310.81%1,919,276
Oct 15, 202514.3114.4114.1714.3114.19-0.65%2,087,459
Oct 14, 202514.4814.5714.3414.4014.29-0.02%2,274,864
Oct 13, 202514.3214.5214.2914.4114.29-0.85%1,994,537