Direxion Daily AAPL Bear 1X ETF (AAPD) NASDAQ

11.28

-0.295(-2.55%)

Updated at June 02 02:32PM

Currency In USD

AAPD Historical Return

If you invested $1000 in Direxion Daily AAPL Bear 1X Shares (AAPD) since IPO date, it would be worth $522.11 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $595.47, while $1000 invested 1 year ago would be worth $665.32. This corresponds to total returns of -47.79%, -40.45%, -33.47%, respectively, with annualized returns of -15.66%, -15.86%, -33.47%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

AAPD Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	11.45	11.57	11.57	11.62	11.41	10.57M
May 29, 2026	11.37	11.37	11.37	11.46	11.26	4.65M
May 28, 2026	11.4	11.35	11.35	11.45	11.34	6.31M
May 27, 2026	11.5	11.4	11.4	11.5	11.31	7.86M
May 26, 2026	11.46	11.49	11.49	11.52	11.37	6.67M
May 22, 2026	11.58	11.47	11.47	11.59	11.38	1,099
May 21, 2026	11.75	11.62	11.62	11.78	11.6	5.33M
May 20, 2026	11.85	11.71	11.71	11.89	11.69	11.14M
May 19, 2026	11.99	11.84	11.84	11.99	11.79	5.86M
May 18, 2026	11.79	11.89	11.89	12.01	11.78	11.53M
May 15, 2026	11.9	11.79	11.79	11.94	11.68	9.96M
May 14, 2026	11.8	11.88	11.88	11.97	11.78	7.72M
May 13, 2026	12.04	11.84	11.84	12.05	11.75	10.88M
May 12, 2026	12.07	12.01	12.01	12.1	11.99	9.04M
May 11, 2026	12.12	12.08	12.08	12.19	12.05	5.15M
May 08, 2026	12.2	12.07	12.07	12.2	12.02	4.69M
May 07, 2026	12.24	12.32	12.32	12.38	12.12	6.92M
May 06, 2026	12.54	12.31	12.31	12.59	12.29	4.7M
May 05, 2026	12.8	12.46	12.46	12.81	12.45	7.84M
May 04, 2026	12.68	12.79	12.79	12.88	12.63	3.25M
May 01, 2026	12.71	12.64	12.64	12.72	12.3	13.63M
April 30, 2026	13.09	13.06	13.06	13.2	12.84	6.69M
April 29, 2026	13.23	13.1	13.1	13.27	13.08	4.69M
April 28, 2026	12.99	13.08	13.08	13.19	12.97	3.99M
April 27, 2026	13.3	13.23	13.23	13.34	13.2	5.01M
April 24, 2026	12.99	13.06	13.06	13.13	12.98	2.36M
April 23, 2026	12.87	12.94	12.94	13.03	12.84	1.38M
April 22, 2026	13.24	12.96	12.96	13.28	12.93	4.11M
April 21, 2026	13.06	13.3	13.3	13.34	12.99	4.82M
April 20, 2026	13.1	12.97	12.97	13.1	12.92	4.76M
April 17, 2026	13.26	13.11	13.11	13.28	13	10.06M
April 16, 2026	13.28	13.45	13.45	13.56	13.27	6.38M
April 15, 2026	13.73	13.29	13.29	13.75	13.29	10.19M
April 14, 2026	13.66	13.71	13.71	13.78	13.53	10.05M
April 13, 2026	13.63	13.68	13.68	13.8	13.62	7.81M
April 10, 2026	13.63	13.61	13.61	13.68	13.52	7.83M
April 09, 2026	13.65	13.59	13.59	13.84	13.57	10.92M
April 08, 2026	13.7	13.67	13.67	13.8	13.64	14.21M
April 07, 2026	13.84	13.99	13.99	14.39	13.83	16.07M
April 06, 2026	13.82	13.68	13.68	13.82	13.52	11.82M
April 02, 2026	13.95	13.84	13.84	14.13	13.83	13.2M
April 01, 2026	13.92	13.86	13.86	13.98	13.83	12.92M
March 31, 2026	14.31	13.96	13.96	14.33	13.86	15.15M
March 30, 2026	14.15	14.36	14.36	14.43	14.15	13.9M
March 27, 2026	13.96	14.24	14.24	14.28	13.88	15.65M
March 26, 2026	14.04	13.99	13.99	14.12	13.78	12.64M
March 25, 2026	13.94	14.01	14.01	14.07	13.89	7.63M
March 24, 2026	14.14	14.08	14.08	14.18	13.9	7.8M
March 23, 2026	14.02	14.15	14.07	14.23	13.98	7.08M
March 20, 2026	14.35	14.35	14.26	14.46	14.29	14.5M
March 19, 2026	14.27	14.29	14.2	14.39	14.13	10.86M
March 18, 2026	14.09	14.23	14.15	14.28	13.96	13.35M
March 17, 2026	14.06	14	13.91	14.1	13.94	10.57M
March 16, 2026	14.13	14.07	13.99	14.23	14.02	8.05M
March 13, 2026	13.92	14.22	14.13	14.24	13.89	14.56M
March 12, 2026	13.76	13.91	13.82	13.99	13.75	11.17M
March 11, 2026	13.62	13.64	13.55	13.71	13.58	8.18M
March 10, 2026	13.8	13.64	13.56	13.82	13.55	9.37M
March 09, 2026	13.92	13.68	13.59	14.01	13.63	15.8M
March 06, 2026	13.77	13.82	13.74	13.98	13.77	10.06M