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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 05, 2025	17.76	17.81	17.81	17.86	17.6	569,286
August 04, 2025	17.68	17.76	17.76	17.91	17.37	1.4M
August 01, 2025	17.12	17.84	17.84	17.9	16.91	1.57M
July 31, 2025	17.34	17.41	17.41	17.43	17.21	1.82M
July 30, 2025	17.04	17.28	17.28	17.38	17.02	1.51M
July 29, 2025	16.86	17.1	17.1	17.12	16.81	1.38M
July 28, 2025	16.89	16.88	16.88	16.95	16.81	834,222
July 25, 2025	16.8	16.88	16.88	16.92	16.78	1.04M
July 24, 2025	16.85	16.88	16.88	16.89	16.74	980,243
July 23, 2025	16.78	16.85	16.85	16.98	16.78	919,329
July 22, 2025	16.93	16.83	16.83	17	16.81	2.19M
July 21, 2025	16.99	16.97	16.97	17.04	16.7	674,884
July 18, 2025	17.11	17.08	17.08	17.19	17.03	649,100
July 17, 2025	17.1	17.16	17.16	17.18	17.02	721,293
July 16, 2025	17.15	17.15	17.15	17.27	16.97	1.01M
July 15, 2025	17.23	17.23	17.23	17.24	17	804,700
July 14, 2025	17.15	17.27	17.27	17.35	17.09	841,862
July 11, 2025	17.13	17.07	17.07	17.16	17	482,600

Direxion Daily AAPL Bear 1X Shares (AAPD) NASDAQ