Direxion Shares ETF Trust - Direxion Daily AAPL Bear 1X Shares (AAPD) Historical Stock Data
23.02 ↑0.08 (0.35%)
As of April 26, 2024, 3:57pm EST.
Historical Data
In the past 30 trading days, AAPD is down -0.09% a day on average. There have been 14 days where Direxion Shares ETF Trust - Direxion Daily AAPL Bear 1X Shares closed green and 16 days where AAPD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 22.95 | 23.02 | ↑$0.07 (0.31%) | 22.76 | 23.04 | 119.43K |
| 2024-04-25 | 22.99 | 22.94 | ↓$0.05 (-0.22%) | 22.87 | 23.15 | 245.17K |
| 2024-04-24 | 23.38 | 23.05 | ↓$0.33 (-1.41%) | 23.00 | 23.38 | 268.72K |
| 2024-04-23 | 23.56 | 23.31 | ↓$0.25 (-1.06%) | 23.31 | 23.59 | 87.54K |
| 2024-04-22 | 23.52 | 23.46 | ↓$0.06 (-0.26%) | 23.28 | 23.63 | 136.47K |
| 2024-04-19 | 23.41 | 23.61 | ↑$0.20 (0.85%) | 23.41 | 23.72 | 297.18K |
| 2024-04-18 | 23.15 | 23.31 | ↑$0.16 (0.69%) | 23.08 | 23.36 | 146.75K |
| 2024-04-17 | 22.95 | 23.14 | ↑$0.19 (0.83%) | 22.81 | 23.14 | 115.95K |
| 2024-04-16 | 22.67 | 22.96 | ↑$0.29 (1.28%) | 22.40 | 23.10 | 267.57K |
| 2024-04-15 | 22.21 | 22.52 | ↑$0.31 (1.40%) | 22.07 | 22.56 | 217.62K |
| 2024-04-12 | 22.31 | 22.03 | ↓$0.28 (-1.26%) | 21.83 | 22.31 | 304.58K |
| 2024-04-11 | 23.14 | 22.21 | ↓$0.93 (-4.02%) | 22.17 | 23.17 | 338.27K |
| 2024-04-10 | 23.10 | 23.23 | ↑$0.13 (0.56%) | 23.06 | 23.30 | 200.27K |
| 2024-04-09 | 23.10 | 22.96 | ↓$0.14 (-0.61%) | 22.91 | 23.13 | 106.04K |
| 2024-04-08 | 23.03 | 23.13 | ↑$0.10 (0.43%) | 23.03 | 23.14 | 92.33K |
| 2024-04-05 | 22.98 | 22.97 | ↓$0.01 (-0.04%) | 22.85 | 23.04 | 201.75K |
| 2024-04-04 | 22.81 | 23.04 | ↑$0.23 (1.01%) | 22.65 | 23.05 | 112.54K |
| 2024-04-03 | 23.03 | 22.92 | ↓$0.11 (-0.48%) | 22.79 | 23.05 | 200.30K |
| 2024-04-02 | 23.01 | 23.03 | ↑$0.02 (0.09%) | 22.97 | 23.10 | 84.46K |
| 2024-04-01 | 22.73 | 22.88 | ↑$0.15 (0.66%) | 22.73 | 22.94 | 336.53K |
| 2024-03-28 | 22.69 | 22.67 | ↓$0.01 (-0.07%) | 22.59 | 22.79 | 76.45K |
| 2024-03-27 | 22.79 | 22.41 | ↓$0.38 (-1.68%) | 22.38 | 22.81 | 105.54K |
| 2024-03-26 | 22.84 | 22.88 | ↑$0.04 (0.18%) | 22.66 | 22.91 | 115.38K |
| 2024-03-25 | 22.81 | 22.72 | ↓$0.09 (-0.39%) | 22.59 | 22.91 | 131.67K |
| 2024-03-22 | 22.63 | 22.53 | ↓$0.10 (-0.44%) | 22.44 | 22.84 | 324.14K |
| 2024-03-21 | 21.93 | 22.65 | ↑$0.72 (3.28%) | 21.93 | 22.73 | 483.37K |
| 2024-03-20 | 22.13 | 21.78 | ↓$0.35 (-1.58%) | 21.77 | 22.20 | 155.13K |
| 2024-03-19 | 22.33 | 22.08 | ↓$0.25 (-1.12%) | 22.01 | 22.41 | 122.32K |
| 2024-03-18 | 22.30 | 22.54 | ↑$0.24 (1.08%) | 22.02 | 22.56 | 251.51K |
| 2024-03-15 | 22.85 | 22.71 | ↓$0.14 (-0.59%) | 22.69 | 22.99 | 71.37K |
Create an account or log in to view more rows.
$AAPD God dammit
$AAPD omg this is bullshit
$AAPD I'm not afraid.
I'm long
And I'm strong..........
$AAPD Dumping started...
Get out while you can...
$AAPD just go up
$AAPD She's gettin' ready to...
$AAPD hi hi
$AAPD bear trap
$AAPD Buying more
$AAPD coming now