Skip to main content
Direxion Daily AAPL Bear 1X Shares ETF (AAPD)
NASDAQ: AAPD · Real-Time Price · USD
12.84
+0.09 (0.71%)
At close: Dec 5, 2025, 4:00 PM EST
12.84
0.00 (0.01%)
After-hours: Dec 5, 2025, 7:54 PM EST

AAPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202512.7712.8812.7412.85-0.78%1,204,671
Dec 4, 202512.6012.8512.5812.7512.751.19%2,333,743
Dec 3, 202512.5112.6212.4012.6012.600.80%2,640,393
Dec 2, 202512.6612.6612.4512.5012.50-1.03%1,890,925
Dec 1, 202512.8712.9512.6312.6312.63-1.56%511,972
Nov 28, 202512.8812.9712.8312.8312.83-0.39%317,431
Nov 26, 202512.8812.9212.8012.8812.88-0.16%1,161,030
Nov 25, 202512.9812.9812.7412.9012.90-0.39%904,081
Nov 24, 202513.1713.1812.9112.9512.95-1.67%2,626,827
Nov 21, 202513.4413.4413.0813.1713.17-1.79%1,836,900
Nov 20, 202513.1713.4312.9713.4113.410.83%3,723,512
Nov 19, 202513.4613.4613.1313.3013.30-0.45%2,131,177
Nov 18, 202513.2513.4713.2013.3613.36-2,061,721
Nov 17, 202513.2813.4413.2213.3613.361.91%2,043,068
Nov 14, 202513.1713.2412.9513.1113.110.23%1,553,620
Nov 13, 202513.0013.1312.9013.0813.080.23%1,915,618
Nov 12, 202512.9813.1212.9513.0513.050.62%2,094,696
Nov 11, 202513.2313.2312.9412.9712.97-2.11%1,711,284
Nov 10, 202513.2713.3413.0313.2513.25-0.45%2,379,779
Nov 7, 202513.2313.3813.1313.3113.310.60%2,270,132
Nov 6, 202513.3213.3313.0613.2313.230.15%3,366,326
Nov 5, 202513.3013.3813.1413.2113.21-1,831,514
Nov 4, 202513.3113.3313.1513.2113.21-0.38%2,301,645
Nov 3, 202513.2113.4013.1813.2613.260.53%2,413,137
Oct 31, 202512.8813.2512.8613.1913.190.15%3,632,275
Oct 30, 202513.1213.2813.0113.1713.17-0.38%3,665,430
Oct 29, 202513.2513.3413.1413.2213.22-0.23%2,340,167
Oct 28, 202513.2513.2913.2113.2513.25-2,018,077
Oct 27, 202513.4713.4713.2513.2513.25-2.36%2,123,947
Oct 24, 202513.6413.7513.5013.5713.57-1.09%2,093,353
Oct 23, 202513.7313.8213.6913.7213.72-0.51%1,996,751
Oct 22, 202513.5713.9413.5513.7913.791.70%2,625,173
Oct 21, 202513.6013.6113.4413.5613.56-0.15%2,301,644
Oct 20, 202513.9613.9613.4813.5813.58-3.98%3,127,378
Oct 17, 202514.4014.4314.0814.1414.14-1.96%2,127,890
Oct 16, 202514.3814.5514.3314.4314.430.81%1,919,276
Oct 15, 202514.3114.4114.1714.3114.31-0.65%2,087,459
Oct 14, 202514.4814.5714.3414.4014.40-0.02%2,274,864
Oct 13, 202514.3214.5214.2914.4114.41-0.85%1,994,537
Oct 10, 202514.0214.5813.9314.5314.533.41%3,592,370
Oct 9, 202513.8314.1013.8314.0514.051.60%1,920,135
Oct 8, 202513.9113.9413.8113.8313.83-0.65%1,309,356
Oct 7, 202513.8813.9713.8713.9213.920.18%1,359,128
Oct 6, 202513.8313.9813.7813.9013.900.47%1,444,552
Oct 3, 202514.0414.0513.7713.8313.83-0.22%1,553,750
Oct 2, 202513.9114.0313.8213.8613.86-0.65%1,275,576
Oct 1, 202513.9913.9913.7813.9513.95-0.36%1,182,579
Sep 30, 202513.9914.0913.9414.0014.00-0.07%1,166,489
Sep 29, 202514.0014.0813.9914.0114.010.43%1,622,547
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, 202515.2215.3115.1215.2015.06-1.17%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%1,654,510
Sep 2, 202515.7215.8615.6215.6915.551.10%810,710
Aug 29, 202515.4815.5815.4415.5215.380.31%842,290
Aug 28, 202515.6215.6915.4215.4715.33-0.86%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, 202516.4416.6416.3116.3616.21-3.20%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
Jul 17, 202517.1017.1817.0217.1617.010.06%721,293