Skip to main content
Direxion Daily AAPL Bear 1X ETF (AAPD)
NASDAQ: AAPD · Real-Time Price · USD
13.09
-0.14 (-1.06%)
At close: Apr 28, 2026, 4:00 PM EDT
13.08
-0.01 (-0.08%)
After-hours: Apr 28, 2026, 4:00 PM EDT

AAPD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202612.9913.1912.9713.07--1.21%2,342,940
Apr 27, 202613.3013.3413.2013.2313.231.30%5,010,468
Apr 24, 202612.9913.1312.9813.0613.060.93%2,356,204
Apr 23, 202612.8713.0312.8412.9412.94-0.15%1,387,003
Apr 22, 202613.2413.2812.9312.9612.96-2.56%4,114,774
Apr 21, 202613.0613.3412.9913.3013.302.54%4,821,077
Apr 20, 202613.1013.1012.9212.9712.97-1.05%5,448,958
Apr 17, 202613.2613.2813.0013.1113.11-2.52%10,055,683
Apr 16, 202613.2813.5613.2713.4513.451.14%6,385,848
Apr 15, 202613.7313.7513.2913.2913.29-3.00%10,195,246
Apr 14, 202613.6613.7813.5313.7113.710.22%10,051,472
Apr 13, 202613.6313.8013.6213.6813.680.49%7,807,121
Apr 10, 202613.6313.6813.5213.6113.610.13%7,839,895
Apr 9, 202613.6513.8413.5713.5913.59-0.59%10,924,208
Apr 8, 202613.7013.8013.6413.6713.67-2.29%14,220,345
Apr 7, 202613.8414.3913.8313.9913.992.27%16,074,179
Apr 6, 202613.8213.8213.5213.6813.68-1.18%11,818,810
Apr 2, 202613.9514.1313.8313.8413.84-0.12%13,224,721
Apr 1, 202613.9213.9813.8313.8613.86-0.72%12,925,255
Mar 31, 202614.3114.3313.8613.9613.96-2.79%15,153,524
Mar 30, 202614.1514.4314.1514.3614.360.84%13,904,949
Mar 27, 202613.9614.2813.8814.2414.241.76%15,684,574
Mar 26, 202614.0414.1213.7813.9913.99-0.11%12,645,822
Mar 25, 202613.9414.0713.8914.0114.01-0.46%7,633,555
Mar 24, 202614.1414.1813.9014.0814.08-0.53%7,813,997
Mar 23, 202614.0214.2313.9814.1514.07-1.39%7,081,506
Mar 20, 202614.3514.4614.2914.3514.260.43%14,498,439
Mar 19, 202614.2714.3914.1314.2914.200.41%10,864,152
Mar 18, 202614.0914.2813.9614.2314.151.69%13,348,066
Mar 17, 202614.0614.1013.9414.0013.91-0.53%10,572,617
Mar 16, 202614.1314.2314.0214.0713.99-1.03%8,045,512
Mar 13, 202613.9214.2413.8914.2214.132.23%14,592,948
Mar 12, 202613.7613.9913.7513.9113.821.99%11,172,504
Mar 11, 202613.6213.7113.5813.6413.55-0.05%8,186,401
Mar 10, 202613.8013.8213.5513.6413.56-0.25%9,364,407
Mar 9, 202613.9214.0113.6313.6813.59-1.04%15,820,490
Mar 6, 202613.7713.9813.7713.8213.741.26%10,061,159
Mar 5, 202613.6313.8113.6013.6513.570.89%15,205,622
Mar 4, 202613.4113.5913.3613.5313.450.36%11,319,708
Mar 3, 202613.5213.6513.3913.4813.400.45%12,226,143
Mar 2, 202613.5513.6513.3313.4213.34-0.32%9,572,725
Feb 27, 202613.0513.5013.0513.4613.383.40%10,534,128
Feb 26, 202612.9113.1312.8813.0212.940.54%7,662,352
Feb 25, 202613.0813.1112.9312.9512.87-0.77%6,192,091
Feb 24, 202613.2813.2812.9313.0512.97-2.28%7,790,940
Feb 23, 202613.5013.5013.1913.3513.27-0.57%6,128,758
Feb 20, 202613.7213.7613.4213.4313.35-1.47%9,375,649
Feb 19, 202613.5413.6613.4413.6313.551.41%6,280,021
Feb 18, 202613.5013.5313.3213.4413.36-0.22%4,625,852
Feb 17, 202613.7813.9113.3413.4713.39-3.16%10,803,954
Feb 13, 202613.5813.9113.5713.9113.832.35%10,760,042
Feb 12, 202612.9513.6612.9513.5913.515.02%10,405,496
Feb 11, 202612.9712.9812.7112.9412.86-0.54%12,974,325
Feb 10, 202612.9513.0512.9513.0112.930.23%5,812,603
Feb 9, 202612.8313.1112.8212.9812.901.17%6,254,649
Feb 6, 202612.8712.8812.7012.8312.75-0.70%5,640,333
Feb 5, 202612.8213.0412.7612.9212.840.16%7,674,058
Feb 4, 202613.0913.0912.7812.9012.82-2.49%16,756,827
Feb 3, 202613.2413.3313.1313.2313.150.23%9,560,117
Feb 2, 202613.7513.7813.1913.2013.12-4.21%10,828,184
Jan 30, 202614.0014.1513.6413.7813.70-0.36%8,723,549
Jan 29, 202613.8414.0313.7513.8313.75-0.50%8,415,554
Jan 28, 202613.8314.0213.8013.9013.820.58%4,625,008
Jan 27, 202613.7813.8313.6213.8213.74-1.00%4,809,973
Jan 26, 202614.1914.2913.9113.9613.88-2.99%7,576,749
Jan 23, 202614.4514.5814.3214.3914.300.14%5,195,087
Jan 22, 202614.3314.3814.2214.3714.28-0.28%6,419,350
Jan 21, 202614.3614.5614.1914.4114.32-0.28%4,932,129
Jan 20, 202614.1514.6314.0214.4514.363.43%4,098,233
Jan 16, 202613.8614.0113.8013.9713.891.09%4,974,416
Jan 15, 202613.7013.8913.6813.8213.740.66%3,928,244
Jan 14, 202613.7413.9013.6413.7313.650.44%3,375,801
Jan 13, 202613.8013.8013.6413.6713.59-0.22%2,242,539
Jan 12, 202613.7513.8813.6613.7013.62-0.36%2,718,813
Jan 9, 202613.7713.9113.7213.7513.67-0.15%4,733,449
Jan 8, 202613.8613.9313.7513.7713.690.51%4,478,522
Jan 7, 202613.5313.7213.5313.7013.620.88%3,240,594
Jan 6, 202613.3513.6013.3413.5813.501.72%4,372,522
Jan 5, 202613.1813.3913.1513.3513.271.37%2,874,175
Jan 2, 202613.1113.2512.8413.1713.090.46%2,552,645
Dec 31, 202513.0413.1113.0313.1113.030.54%398,250
Dec 30, 202513.0613.0913.0113.0412.960.23%238,905
Dec 29, 202513.0513.0612.9913.0112.93-0.08%167,829
Dec 26, 202513.0013.0512.9313.0212.940.16%144,833
Dec 24, 202513.0613.0612.9313.0012.92-0.52%216,218
Dec 23, 202513.1413.1913.0613.0712.99-1.31%310,493
Dec 22, 202513.1313.2613.1013.2413.051.07%925,984
Dec 19, 202513.1613.2913.0813.1012.92-0.53%721,889
Dec 18, 202513.0913.4213.0913.1712.98-0.15%554,125
Dec 17, 202513.0313.2012.9913.1913.001.00%609,304
Dec 16, 202513.1513.1913.0213.0612.88-0.08%238,953
Dec 15, 202512.8013.1312.8013.0712.891.48%925,694
Dec 12, 202512.9112.9512.8412.8812.70-409,667
Dec 11, 202512.8313.0812.8112.8812.700.23%676,342
Dec 10, 202512.9112.9612.8012.8512.67-0.46%484,554
Dec 9, 202512.8612.9412.7912.9112.730.23%349,894
Dec 8, 202512.8812.9712.8012.8812.700.31%464,197
Dec 5, 202512.7712.8812.7412.8412.660.71%1,273,833
Dec 4, 202512.6012.8512.5812.7512.571.19%2,333,743
Dec 3, 202512.5112.6212.4012.6012.420.80%2,651,984