Direxion Shares ETF Trust - Direxion Daily AAPL Bear 1X Shares (AAPD) Historical Stock Data
22.67 ↑0.26 (1.16%)
As of March 28, 2024, 1:30pm EST.
Historical Data
In the past 30 trading days, AAPD is up 0.09% 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 |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 22.71 | 22.61 | ↓$0.10 (-0.44%) | 22.47 | 22.73 | 305.04K |
2024-03-13 | 22.65 | 22.87 | ↑$0.22 (0.97%) | 22.63 | 22.91 | 65.97K |
2024-03-12 | 22.60 | 22.60 | ↑$0.00 (0.00%) | 22.49 | 22.87 | 169.88K |
2024-03-11 | 22.64 | 22.65 | ↑$0.01 (0.04%) | 22.48 | 22.73 | 161.66K |
2024-03-08 | 23.13 | 22.92 | ↓$0.21 (-0.91%) | 22.50 | 23.16 | 374.97K |
2024-03-07 | 23.11 | 23.14 | ↑$0.03 (0.13%) | 22.92 | 23.21 | 237.09K |
2024-03-06 | 22.84 | 23.10 | ↑$0.26 (1.14%) | 22.83 | 23.16 | 659.50K |
2024-03-05 | 22.93 | 22.97 | ↑$0.04 (0.17%) | 22.74 | 23.03 | 649.16K |
2024-03-04 | 22.23 | 22.35 | ↑$0.12 (0.54%) | 22.14 | 22.50 | 352.97K |
2024-03-01 | 21.81 | 21.80 | ↓$0.01 (-0.05%) | 21.69 | 22.06 | 710.41K |
2024-02-29 | 21.42 | 21.63 | ↑$0.21 (0.98%) | 21.42 | 21.78 | 676.43K |
2024-02-28 | 21.41 | 21.54 | ↑$0.13 (0.61%) | 21.41 | 21.70 | 127.02K |
2024-02-27 | 21.57 | 21.41 | ↓$0.16 (-0.74%) | 21.26 | 21.71 | 182.16K |
2024-02-26 | 21.45 | 21.56 | ↑$0.11 (0.51%) | 21.41 | 21.64 | 140.80K |
2024-02-23 | 21.11 | 21.41 | ↑$0.30 (1.42%) | 21.11 | 21.43 | 101.23K |
2024-02-22 | 21.27 | 21.18 | ↓$0.09 (-0.42%) | 21.11 | 21.40 | 272.42K |
2024-02-21 | 21.48 | 21.40 | ↓$0.08 (-0.37%) | 21.36 | 21.58 | 110.77K |
2024-02-20 | 21.49 | 21.50 | ↑$0.01 (0.05%) | 21.41 | 21.69 | 292.81K |
2024-02-16 | 21.27 | 21.40 | ↑$0.13 (0.61%) | 21.13 | 21.48 | 269.36K |
2024-02-15 | 21.25 | 21.23 | ↓$0.02 (-0.09%) | 21.16 | 21.50 | 438.06K |
Create an account or log in to view more rows.
$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
$AAPD nice day!