Direxion Daily AAPL Bear 1X Shares - AAPD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	13.25	13.22	13.22	13.34	13.14	2.34M
October 28, 2025	13.25	13.25	13.25	13.29	13.21	2.02M
October 27, 2025	13.47	13.25	13.25	13.47	13.25	2.12M
October 24, 2025	13.64	13.57	13.57	13.75	13.5	2.09M
October 23, 2025	13.73	13.72	13.72	13.82	13.69	1.99M
October 22, 2025	13.57	13.79	13.79	13.94	13.55	2.63M
October 21, 2025	13.6	13.56	13.56	13.61	13.44	2.3M
October 20, 2025	13.96	13.58	13.58	13.96	13.48	3.13M
October 17, 2025	14.4	14.14	14.14	14.43	14.08	2.13M
October 16, 2025	14.38	14.43	14.43	14.55	14.33	1.92M
October 15, 2025	14.31	14.31	14.31	14.41	14.17	2.09M
October 14, 2025	14.48	14.4	14.4	14.57	14.34	2.27M
October 13, 2025	14.32	14.41	14.41	14.52	14.29	1.99M
October 10, 2025	14.02	14.53	14.53	14.58	13.93	3.59M
October 09, 2025	13.83	14.05	14.05	14.1	13.83	1.92M
October 08, 2025	13.91	13.83	13.83	13.94	13.81	1.31M
October 07, 2025	13.88	13.92	13.92	13.97	13.87	1.36M
October 06, 2025	13.83	13.9	13.9	13.98	13.78	1.44M
October 03, 2025	14.04	13.83	13.83	14.05	13.77	1.55M
October 02, 2025	13.91	13.86	13.86	14.03	13.81	1.28M
October 01, 2025	13.99	13.95	13.95	13.99	13.78	1.18M
September 30, 2025	13.99	14	14	14.09	13.94	1.17M
September 29, 2025	14	14.01	14.01	14.08	13.99	1.62M
September 26, 2025	14.04	13.95	13.95	14.04	13.86	2.39M
September 25, 2025	14.04	13.86	13.86	14.15	13.85	2.19M
September 24, 2025	13.97	14.12	14.12	14.18	13.94	1.92M
September 23, 2025	13.93	13.99	13.99	14.05	13.85	2M
September 22, 2025	14.51	14.03	13.91	14.51	14	2.41M
September 19, 2025	14.95	14.67	14.54	14.99	14.62	2.03M
September 18, 2025	15	15.13	15	15.21	14.94	1.69M
September 17, 2025	15.09	15.07	14.94	15.15	15.01	1.37M
September 16, 2025	15.16	15.11	14.98	15.23	14.93	3.38M
September 15, 2025	15.22	15.2	15.06	15.31	15.12	1.45M
September 12, 2025	15.7	15.38	15.38	15.72	15.35	1.73M
September 11, 2025	15.86	15.64	15.64	15.87	15.61	1.92M
September 10, 2025	15.49	15.88	15.88	15.93	15.49	2.79M
September 09, 2025	15.22	15.37	15.37	15.43	15.09	2.46M
September 08, 2025	15.05	15.13	15.13	15.24	15.01	1.37M
September 05, 2025	15.05	15.04	15.04	15.1	14.93	878,405
September 04, 2025	15.07	15.01	15.01	15.2	15.01	1.74M
September 03, 2025	15.18	15.1	15.1	15.37	15.08	1.65M
September 02, 2025	15.72	15.69	15.69	15.86	15.62	810,710
August 29, 2025	15.48	15.52	15.52	15.58	15.44	842,290
August 28, 2025	15.62	15.47	15.47	15.69	15.42	461,200
August 27, 2025	15.76	15.61	15.61	15.76	15.59	448,531
August 26, 2025	15.88	15.69	15.69	16.01	15.69	652,507
August 25, 2025	15.9	15.84	15.84	15.91	15.69	638,892
August 22, 2025	15.91	15.8	15.8	15.96	15.71	1.18M
August 21, 2025	15.92	15.99	15.99	16.08	15.89	564,400
August 20, 2025	15.65	15.91	15.91	15.93	15.62	908,100
August 19, 2025	15.55	15.61	15.61	15.68	15.45	757,200
August 18, 2025	15.53	15.58	15.58	15.63	15.44	885,389
August 15, 2025	15.4	15.53	15.53	15.68	15.38	670,300
August 14, 2025	15.36	15.44	15.44	15.56	15.29	735,700
August 13, 2025	15.55	15.41	15.41	15.6	15.3	1.92M
August 12, 2025	15.77	15.65	15.65	15.82	15.58	1.29M
August 11, 2025	15.79	15.81	15.81	15.99	15.65	1.64M
August 08, 2025	16.31	15.69	15.69	16.43	15.56	4.53M
August 07, 2025	16.44	16.36	16.36	16.63	16.31	1.83M
August 06, 2025	17.55	16.9	16.9	17.55	16.71	2.03M

Direxion Daily AAPL Bear 1X Shares (AAPD) NASDAQ