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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 08, 2025	12.88	12.88	12.88	12.97	12.8	464,200
December 05, 2025	12.77	12.84	12.84	12.88	12.74	1.27M
December 04, 2025	12.6	12.75	12.75	12.85	12.57	2.33M
December 03, 2025	12.51	12.6	12.6	12.62	12.4	2.65M
December 02, 2025	12.66	12.5	12.5	12.66	12.45	1.92M
December 01, 2025	12.87	12.63	12.63	12.95	12.63	513,509
November 28, 2025	12.88	12.83	12.83	12.97	12.83	317,641
November 26, 2025	12.86	12.88	12.88	12.93	12.8	1.16M
November 25, 2025	12.98	12.9	12.9	12.98	12.74	904,500
November 24, 2025	13.17	12.95	12.95	13.18	12.91	2.63M
November 21, 2025	13.44	13.17	13.17	13.44	13.08	1.84M
November 20, 2025	13.17	13.41	13.41	13.43	12.97	3.74M
November 19, 2025	13.46	13.3	13.3	13.46	13.12	2.12M
November 18, 2025	13.25	13.36	13.36	13.47	13.2	2.06M
November 17, 2025	13.28	13.36	13.36	13.44	13.22	2.04M
November 14, 2025	13.17	13.11	13.11	13.24	12.95	1.55M
November 13, 2025	13	13.08	13.08	13.13	12.9	1.92M
November 12, 2025	12.98	13.05	13.05	13.12	12.95	2.09M
November 11, 2025	13.23	12.97	12.97	13.23	12.94	1.71M
November 10, 2025	13.27	13.25	13.25	13.34	13.03	2.38M
November 07, 2025	13.23	13.31	13.31	13.38	13.12	2.27M
November 06, 2025	13.32	13.23	13.23	13.33	13.06	3.37M
November 05, 2025	13.3	13.21	13.21	13.38	13.14	1.83M
November 04, 2025	13.31	13.21	13.21	13.33	13.15	2.3M
November 03, 2025	13.21	13.26	13.26	13.4	13.18	2.41M
October 31, 2025	12.88	13.19	13.19	13.25	12.86	3.63M
October 30, 2025	13.12	13.17	13.17	13.28	13.01	2.96M
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

Direxion Daily AAPL Bear 1X Shares (AAPD) NASDAQ