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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 17, 2025	18.32	18.49	18.49	18.51	18.23	991,110
June 16, 2025	18.34	18.22	18.22	18.38	18.2	1.34M
June 13, 2025	18.11	18.4	18.4	18.47	18.06	2.16M
June 12, 2025	18.15	18.14	18.14	18.31	18.09	587,495
June 11, 2025	17.8	18.17	18.17	18.2	17.67	630,800
June 10, 2025	18.02	17.82	17.82	18.02	17.69	1.22M
June 09, 2025	17.69	17.93	17.93	18.06	17.54	3.2M
June 06, 2025	17.8	17.72	17.72	17.87	17.56	584,825
June 05, 2025	17.76	17.99	17.99	18.04	17.64	787,710
June 04, 2025	17.8	17.8	17.8	17.85	17.51	770,232
June 03, 2025	17.84	17.77	17.77	17.96	17.72	276,630
June 02, 2025	17.97	17.9	17.9	18.04	17.86	243,908
May 30, 2025	18.1	17.98	17.98	18.33	17.88	742,639
May 29, 2025	17.69	18.03	18.03	18.16	17.69	672,029
May 28, 2025	17.96	17.99	17.99	18.03	17.79	559,506
May 27, 2025	18.19	18.02	18.02	18.27	17.96	744,379
May 23, 2025	18.63	18.48	18.48	18.64	18.26	2.79M
May 22, 2025	17.98	17.93	17.93	18.06	17.81	759,220
May 21, 2025	17.56	17.85	17.85	17.97	17.44	1.7M
May 20, 2025	17.36	17.45	17.45	17.59	17.32	419,565
May 19, 2025	17.35	17.28	17.28	17.63	17.22	559,088
May 16, 2025	17.01	17.07	17.07	17.19	16.99	501,300
May 15, 2025	17.08	17.05	17.05	17.2	16.95	355,611
May 14, 2025	16.99	16.98	16.98	17.11	16.85	679,145
May 13, 2025	17.14	16.93	16.93	17.24	16.89	1.3M
May 12, 2025	17.06	17.09	17.09	17.46	17.06	1.89M
May 09, 2025	18.22	18.25	18.25	18.33	18.07	702,370
May 08, 2025	18.31	18.34	18.34	18.59	18.1	759,900
May 07, 2025	18.18	18.45	18.45	18.72	18.16	930,323
May 06, 2025	18.29	18.25	18.25	18.35	18.05	837,200
May 05, 2025	17.85	18.21	18.21	18.25	17.76	786,912
May 02, 2025	17.57	17.64	17.64	17.89	17.51	2.19M
May 01, 2025	17.33	17.03	17.03	17.33	16.9	2.66M
April 30, 2025	17.32	17.05	17.05	17.52	16.99	1.24M
April 29, 2025	17.34	17.17	17.17	17.38	17.08	960,400
April 28, 2025	17.28	17.25	17.25	17.45	17.14	879,026
April 25, 2025	17.55	17.31	17.31	17.55	17.29	1.06M
April 24, 2025	17.64	17.38	17.38	17.83	17.35	1.16M
April 23, 2025	17.58	17.72	17.72	17.86	17.37	1.78M
April 22, 2025	18.47	18.14	18.14	18.49	17.96	1.16M
April 21, 2025	18.77	18.78	18.78	19.08	18.72	1.02M
April 17, 2025	18.39	18.41	18.41	18.64	18.25	1.04M
April 16, 2025	18.29	18.65	18.65	18.81	18.1	1.95M
April 15, 2025	17.94	17.96	17.96	18.15	17.83	1.3M
April 14, 2025	17.07	17.91	17.91	18.03	16.95	3.45M
April 11, 2025	19.48	18.33	18.33	19.48	18.18	2.91M
April 10, 2025	19.21	19.08	19.08	19.76	18.69	3.28M
April 09, 2025	21.63	18.3	18.3	21.67	18.1	13.37M
April 08, 2025	20	21.58	21.58	21.96	19.6	3.3M
April 07, 2025	21.05	20.59	20.59	21.29	19.23	9.51M
April 04, 2025	19.37	19.84	19.84	19.93	18.81	4.64M
April 03, 2025	18.35	18.5	18.5	18.63	18.18	3.31M
April 02, 2025	17.12	16.92	16.92	17.12	16.82	2.18M
April 01, 2025	17.23	16.97	16.97	17.29	16.95	889,845

Direxion Daily AAPL Bear 1X Shares (AAPD) NASDAQ