Direxion Daily AAPL Bear 1X ETF (AAPD) NASDAQ

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 $507.22 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $561.44, while $1000 invested 1 year ago would be worth $727.51. This corresponds to total returns of -49.28%, -43.86%, -27.25%, respectively, with annualized returns of -15.47%, -17.49%, -27.25%.

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
August 21, 2026	11.18	11.24	11.24	11.34	11.15	5.53M
August 20, 2026	10.96	11.17	11.17	11.19	10.87	6.56M
August 19, 2026	11.22	10.97	10.97	11.24	10.88	0
August 18, 2026	11.3	11.21	11.21	11.3	11.17	0
August 17, 2026	11.37	11.37	11.37	11.48	11.31	5.22M
August 14, 2026	11.38	11.38	11.38	11.43	11.32	6M
August 13, 2026	11.44	11.38	11.38	11.5	11.36	0
August 12, 2026	11.4	11.49	11.49	11.56	11.38	0
August 11, 2026	11.29	11.39	11.39	11.48	11.22	0
August 10, 2026	11.34	11.28	11.28	11.4	11.28	7.44M
August 07, 2026	11.18	11.09	11.09	11.2	11.05	0
August 06, 2026	11.04	11.12	11.12	11.24	10.99	6.63M
August 05, 2026	11.29	11.17	11.17	11.37	11.15	8.62M
August 04, 2026	11.5	11.24	11.24	11.53	11.19	8.8M
August 03, 2026	11.23	11.46	11.46	11.49	11.15	13.08M
July 31, 2026	11.39	11.26	11.26	11.54	11.21	25.37M
July 30, 2026	10.49	10.48	10.48	10.59	10.45	16.73M
July 29, 2026	10.28	10.33	10.33	10.36	10.14	10.56M
July 28, 2026	10.26	10.27	10.27	10.42	10.19	12.89M
July 27, 2026	10.43	10.36	10.36	10.46	10.29	13.1M
July 23, 2026	10.84	10.88	10.88	10.95	10.82	6.98M
July 22, 2026	10.67	10.72	10.72	10.81	10.64	5.59M
July 21, 2026	10.76	10.67	10.67	10.85	10.62	9.93M
July 20, 2026	10.52	10.71	10.71	10.8	10.49	16.76M
July 17, 2026	10.53	10.48	10.48	10.63	10.45	17.11M
July 16, 2026	10.64	10.49	10.49	10.7	10.45	16.66M
July 15, 2026	11.07	10.67	10.67	11.07	10.64	14.77M
July 14, 2026	11.14	11.12	11.12	11.22	11.08	11.11M
July 13, 2026	11.05	11.03	11.03	11.09	10.83	12.95M
July 10, 2026	11.12	11.1	11.1	11.21	11.05	6.03M
July 09, 2026	11.26	11.06	11.06	11.35	11.05	4.7M
July 08, 2026	11.3	11.16	11.16	11.4	11.12	5.58M
July 07, 2026	11.12	11.26	11.26	11.28	11.09	3.12M
July 06, 2026	11.4	11.18	11.18	11.4	11.14	5.07M
July 02, 2026	11.89	11.36	11.36	11.95	11.31	9.77M
July 01, 2026	11.98	11.9	11.9	12.12	11.81	7.4M
June 30, 2026	12.48	12.11	12.11	12.5	12.09	5.14M
June 29, 2026	12.34	12.45	12.45	12.53	12.17	6.92M
June 26, 2026	12.77	12.48	12.48	12.78	12.25	10.67M
June 25, 2026	12.24	12.75	12.75	12.81	12.2	10.43M
June 24, 2026	11.89	12.01	12.01	12.02	11.74	5.78M
June 23, 2026	11.94	11.96	11.96	11.96	11.67	4.23M
June 22, 2026	11.89	11.94	11.94	11.94	11.72	5.94M
June 18, 2026	11.89	11.88	11.88	11.98	11.78	6.22M
June 17, 2026	11.76	11.97	11.97	12.03	11.73	5.26M
June 16, 2026	12	11.83	11.83	12.04	11.78	5.68M
June 15, 2026	12.05	11.94	11.94	12.13	11.89	5.19M
June 12, 2026	11.96	12.16	12.16	12.23	11.93	10.2M
June 11, 2026	12.06	11.98	11.98	12.22	11.92	6.13M
June 10, 2026	12.23	12.15	12.15	12.32	12.01	9.04M
June 09, 2026	11.82	12.18	12.18	12.29	11.79	12.6M
June 08, 2026	11.48	11.76	11.76	11.77	11.16	23.46M
June 05, 2026	11.34	11.53	11.53	11.54	11.26	0
June 04, 2026	11.33	11.38	11.38	11.44	11.31	8.62M
June 03, 2026	11.27	11.41	11.41	11.47	11.19	9.41M
June 02, 2026	11.56	11.24	11.24	11.56	11.23	9.18M
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