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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	17.14	16.95	16.95	17.14	16.87	648,663
July 09, 2025	17.17	17.06	17.06	17.36	17.04	520,202
July 08, 2025	17.12	17.14	17.14	17.26	17.03	387,288
July 07, 2025	16.9	17.13	17.13	17.23	16.64	717,445
July 03, 2025	16.95	16.86	16.86	16.98	16.77	664,906
July 02, 2025	17.2	16.93	16.93	17.27	16.85	1.73M
July 01, 2025	17.39	17.32	17.32	17.43	17.1	957,610
June 30, 2025	17.81	17.54	17.54	18.05	17.34	1.94M
June 27, 2025	17.84	17.9	17.9	17.94	17.7	781,900
June 26, 2025	17.84	17.87	17.87	18.02	17.74	941,403
June 25, 2025	17.83	17.82	17.82	17.91	17.65	1.05M
June 24, 2025	17.74	17.94	17.94	18	17.67	1.46M
June 23, 2025	17.96	17.95	17.83	18.17	17.88	1.26M
June 20, 2025	18.25	18	17.88	18.38	17.94	1.24M
June 18, 2025	18.47	18.42	18.3	18.53	18.31	1.02M

Direxion Daily AAPL Bear 1X Shares (AAPD) NASDAQ