Direxion Daily AAPL Bear 1X ETF (AAPD) NASDAQ
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AAPD Historical Return
If you invested $1000 in Direxion Daily AAPL Bear 1X Shares (AAPD) since IPO date, it would be worth $467.96 as of September 11, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 3 years ago would be worth $524, while $1000 invested 1 year ago would be worth $678.22. This corresponds to total returns of -53.2%, -47.6%, -32.18%, respectively, with annualized returns of -16.93%, -19.36%, -32.18%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
AD
AAPD Historical Data
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 10, 2026 | 11.01 | 10.66 | 10.66 | 11.01 | 10.65 | 20.06M |
| September 09, 2026 | 11.05 | 11.04 | 11.04 | 11.24 | 10.92 | 23.27M |
| September 08, 2026 | 10.99 | 11.03 | 11.03 | 11.06 | 10.87 | 6.99M |
| September 04, 2026 | 10.62 | 10.9 | 10.9 | 10.96 | 10.61 | 12.47M |
| September 03, 2026 | 10.73 | 10.62 | 10.62 | 10.74 | 10.53 | 0 |
| September 02, 2026 | 10.63 | 10.71 | 10.71 | 10.77 | 10.61 | 17.35M |
| September 01, 2026 | 10.99 | 10.72 | 10.72 | 11.06 | 10.64 | 19.42M |
| August 31, 2026 | 10.89 | 10.98 | 10.98 | 11.13 | 10.85 | 20.08M |
| August 28, 2026 | 10.98 | 10.9 | 10.9 | 11.05 | 10.8 | 9.75M |
| August 27, 2026 | 11.2 | 11.07 | 11.07 | 11.25 | 11.05 | 5.76M |
| August 26, 2026 | 11.21 | 11.1 | 11.1 | 11.27 | 11.04 | 8.23M |
| August 25, 2026 | 11.19 | 11.23 | 11.23 | 11.3 | 11.11 | 6.04M |
| August 24, 2026 | 11.18 | 11.21 | 11.21 | 11.22 | 11.11 | 6.23M |
| 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 |
AD
