Direxion Shares ETF Trust - Direxion Daily AAPL Bear 1X Shares (AAPD) Historical Stock Data
13.00 ↓0.07 (-0.52%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, AAPD is up 0.01% a day on average. There have been 16 days where Direxion Shares ETF Trust - Direxion Daily AAPL Bear 1X Shares closed green and 14 days where AAPD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 13.06 | 13.00 | ↓$0.06 (-0.47%) | 12.93 | 13.06 | 216.22K |
| 2025-12-23 | 13.12 | 13.07 | ↓$0.05 (-0.41%) | 13.06 | 13.19 | 144.82K |
| 2025-12-22 | 13.13 | 13.24 | ↑$0.11 (0.84%) | 13.10 | 13.26 | 0.93M |
| 2025-12-19 | 13.16 | 13.10 | ↓$0.06 (-0.46%) | 13.08 | 13.29 | 698.87K |
| 2025-12-18 | 13.09 | 13.17 | ↑$0.08 (0.61%) | 13.09 | 13.42 | 546.85K |
| 2025-12-17 | 13.03 | 13.19 | ↑$0.16 (1.23%) | 12.99 | 13.20 | 608.81K |
| 2025-12-16 | 13.15 | 13.06 | ↓$0.09 (-0.68%) | 13.02 | 13.19 | 238.01K |
| 2025-12-15 | 12.80 | 13.07 | ↑$0.27 (2.11%) | 12.80 | 13.13 | 0.92M |
| 2025-12-12 | 12.91 | 12.88 | ↓$0.03 (-0.23%) | 12.84 | 12.95 | 409.50K |
| 2025-12-11 | 12.83 | 12.88 | ↑$0.05 (0.39%) | 12.81 | 13.08 | 675.36K |
| 2025-12-10 | 12.91 | 12.85 | ↓$0.06 (-0.46%) | 12.80 | 12.96 | 480.17K |
| 2025-12-09 | 12.86 | 12.91 | ↑$0.05 (0.39%) | 12.79 | 12.94 | 349.41K |
| 2025-12-08 | 12.88 | 12.88 | ↑$0.00 (0.00%) | 12.80 | 12.97 | 461.06K |
| 2025-12-05 | 12.77 | 12.84 | ↑$0.07 (0.55%) | 12.74 | 12.88 | 1.27M |
| 2025-12-04 | 12.60 | 12.75 | ↑$0.15 (1.19%) | 12.58 | 12.84 | 2.32M |
| 2025-12-03 | 12.51 | 12.60 | ↑$0.09 (0.72%) | 12.40 | 12.61 | 2.64M |
| 2025-12-02 | 12.65 | 12.50 | ↓$0.15 (-1.15%) | 12.45 | 12.66 | 1.87M |
| 2025-12-01 | 12.87 | 12.63 | ↓$0.24 (-1.86%) | 12.63 | 12.95 | 498.21K |
| 2025-11-28 | 12.88 | 12.83 | ↓$0.05 (-0.39%) | 12.83 | 12.97 | 317.64K |
| 2025-11-26 | 12.88 | 12.88 | ↑$0.00 (0.00%) | 12.80 | 12.92 | 1.16M |
| 2025-11-25 | 12.98 | 12.90 | ↓$0.08 (-0.62%) | 12.75 | 12.98 | 0.90M |
| 2025-11-24 | 13.17 | 12.95 | ↓$0.22 (-1.67%) | 12.91 | 13.18 | 2.62M |
| 2025-11-21 | 13.44 | 13.17 | ↓$0.27 (-2.01%) | 13.08 | 13.44 | 1.84M |
| 2025-11-20 | 13.17 | 13.41 | ↑$0.24 (1.82%) | 12.97 | 13.43 | 3.72M |
| 2025-11-19 | 13.46 | 13.30 | ↓$0.16 (-1.19%) | 13.12 | 13.46 | 2.12M |
| 2025-11-18 | 13.25 | 13.36 | ↑$0.11 (0.83%) | 13.20 | 13.47 | 2.06M |
| 2025-11-17 | 13.28 | 13.36 | ↑$0.08 (0.60%) | 13.22 | 13.44 | 2.04M |
| 2025-11-14 | 13.17 | 13.11 | ↓$0.06 (-0.46%) | 12.95 | 13.24 | 1.55M |
| 2025-11-13 | 13.02 | 13.08 | ↑$0.06 (0.46%) | 12.90 | 13.13 | 1.90M |
| 2025-11-12 | 12.98 | 13.05 | ↑$0.07 (0.54%) | 12.95 | 13.12 | 2.09M |
Create an account or log in to view more rows.
$AAPD looks like a loading
$AAPD who here can't stand the CEO?
$AAPD Growth/Value
$AAPD hot damn <3
$AAPD rubbish
$AAPD lets see if it can hold the line
$AAPD Now I'm worried....
$AAPD Like if the Hedgies are fucked
$AAPD here to raid
$AAPD added!