Skip to main content

Direxion Daily AAPL Bear 1X Shares (NQ: AAPD )

22.41 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 19.70 19.74 19.41 19.46 542,619 -0.45(-2.28%)
Jun 29, 2023 19.96 19.97 19.87 19.92 458,624 -0.02(-0.10%)
Jun 28, 2023 20.07 20.09 19.87 19.94 324,477 -0.13(-0.64%)
Jun 27, 2023 20.29 20.31 20.02 20.06 212,474 -0.31(-1.51%)
Jun 26, 2023 20.22 20.38 20.06 20.37 141,323 +0.17(+0.83%)
Jun 23, 2023 20.33 20.38 20.12 20.20 138,491 +0.03(+0.13%)
Jun 22, 2023 20.54 20.54 20.15 20.18 74,096 -0.30(-1.47%)
Jun 21, 2023 20.42 20.63 20.33 20.48 155,877 +0.11(+0.54%)
Jun 20, 2023 20.46 20.46 20.25 20.37 62,427 -0.01(-0.05%)
Jun 16, 2023 20.18 20.39 20.17 20.38 40,842 +0.15(+0.76%)
Jun 15, 2023 20.48 20.48 20.20 20.23 122,769 -1.36(-6.31%)
May 08, 2023 21.74 21.75 21.56 21.59 184,823 +0.00(+0.00%)
May 05, 2023 21.93 21.94 21.49 21.59 743,175 -1.07(-4.70%)
May 04, 2023 22.80 22.82 22.48 22.65 597,792 +0.26(+1.16%)
May 03, 2023 22.12 22.44 21.95 22.39 261,714 +0.12(+0.56%)
May 02, 2023 22.08 22.38 22.03 22.27 192,456 +0.13(+0.61%)
May 01, 2023 22.17 22.23 22.00 22.14 124,969 +0.02(+0.09%)
Apr 28, 2023 22.26 22.33 22.09 22.12 139,618 -0.15(-0.69%)
Apr 27, 2023 22.71 22.71 22.25 22.27 208,729 -0.65(-2.85%)
Apr 26, 2023 23.02 23.02 22.71 22.92 129,048 +0.02(+0.08%)
Apr 25, 2023 22.72 22.90 22.55 22.90 177,935 +0.21(+0.93%)
Apr 24, 2023 22.77 22.86 22.64 22.69 104,237 -0.05(-0.21%)
Apr 21, 2023 22.72 22.79 22.54 22.74 168,836 +0.26(+1.15%)
Apr 20, 2023 22.58 22.61 22.33 22.48 259,936 +0.13(+0.60%)
Apr 19, 2023 22.62 22.62 22.29 22.35 204,655 -0.14(-0.61%)
Apr 18, 2023 22.53 22.61 22.38 22.48 189,864 -0.19(-0.83%)
Apr 17, 2023 22.71 22.83 22.66 22.67 110,746 -0.01(-0.04%)
Apr 14, 2023 22.74 22.85 22.52 22.68 353,581 +0.07(+0.30%)
Apr 13, 2023 23.23 23.23 22.58 22.61 315,887 -0.76(-3.24%)
Apr 12, 2023 23.16 23.44 23.10 23.37 151,362 +0.07(+0.29%)
Apr 11, 2023 23.09 23.32 23.09 23.31 390,622 +0.18(+0.79%)
Apr 10, 2023 23.18 23.38 23.12 23.12 220,380 +0.38(+1.69%)
Apr 06, 2023 23.09 23.11 22.71 22.74 177,025 -0.12(-0.55%)
Apr 05, 2023 22.74 23.11 22.68 22.86 155,019 +0.26(+1.15%)
Apr 04, 2023 22.44 22.65 22.44 22.61 157,549 +0.11(+0.47%)
Apr 03, 2023 22.80 22.80 22.50 22.50 153,203 -0.20(-0.89%)
Mar 31, 2023 23.03 23.03 22.68 22.70 177,163 -0.33(-1.43%)
Mar 30, 2023 23.12 23.18 23.02 23.03 142,010 -0.23(-0.99%)
Mar 29, 2023 23.48 23.48 23.22 23.26 222,837 -0.46(-1.93%)
Mar 28, 2023 23.68 23.96 23.68 23.72 177,103 +0.09(+0.37%)
Mar 27, 2023 23.35 23.65 23.26 23.63 155,279 +0.32(+1.36%)
Mar 24, 2023 23.56 23.62 23.32 23.32 85,640 -0.21(-0.90%)
Mar 23, 2023 23.52 23.68 23.14 23.53 279,643 -0.06(-0.24%)
Mar 22, 2023 23.44 23.67 23.05 23.58 225,520 +0.11(+0.48%)
Mar 21, 2023 23.74 23.86 23.45 23.47 197,808 -0.24(-1.03%)
Mar 20, 2023 24.07 24.21 23.68 23.72 86,445 -0.38(-1.58%)
Mar 17, 2023 23.94 24.20 23.86 24.10 104,568 +0.13(+0.55%)
Mar 16, 2023 24.52 24.62 23.88 23.96 109,783 -0.42(-1.72%)
Mar 15, 2023 24.69 24.90 24.38 24.38 159,984 -0.10(-0.43%)
Mar 14, 2023 24.69 24.86 24.34 24.49 285,247 -0.33(-1.33%)
Mar 13, 2023 25.29 25.29 24.39 24.82 245,553 -0.31(-1.23%)
Mar 10, 2023 24.86 25.28 24.74 25.13 164,397 +0.34(+1.38%)
Mar 09, 2023 24.31 24.84 24.16 24.78 179,106 +0.38(+1.56%)
Mar 08, 2023 24.44 24.58 24.34 24.40 110,794 -0.22(-0.90%)
Mar 07, 2023 24.29 24.69 24.24 24.62 124,954 +0.36(+1.47%)
Mar 06, 2023 24.24 24.32 23.87 24.27 373,835 -0.42(-1.70%)
Mar 03, 2023 25.21 25.34 24.69 24.69 178,799 -0.92(-3.61%)
Mar 02, 2023 25.93 25.93 25.49 25.61 82,157 -0.10(-0.41%)
Mar 01, 2023 25.51 25.75 25.38 25.72 91,761 +0.39(+1.54%)
Feb 28, 2023 25.41 25.41 25.08 25.33 82,552 +0.07(+0.26%)
Feb 27, 2023 25.26 25.30 25.05 25.26 128,767 -0.18(-0.71%)
Feb 24, 2023 25.41 25.60 25.38 25.44 121,744 +0.45(+1.79%)
Feb 23, 2023 24.84 25.34 24.84 24.99 160,756 -0.06(-0.23%)
Feb 22, 2023 25.10 25.34 24.92 25.05 193,415 -0.10(-0.38%)
Feb 21, 2023 24.85 25.14 24.73 25.14 199,272 +0.66(+2.68%)
Feb 17, 2023 24.52 24.73 24.42 24.49 182,085 +0.20(+0.82%)
Feb 16, 2023 24.30 24.30 23.88 24.29 136,317 +0.26(+1.07%)
Feb 15, 2023 24.38 24.39 24.00 24.03 285,504 -0.36(-1.48%)
Feb 14, 2023 24.51 24.69 24.28 24.39 135,229 +0.13(+0.55%)
Feb 13, 2023 24.73 24.73 24.20 24.26 82,090 -0.44(-1.78%)
Feb 10, 2023 25.01 25.01 24.67 24.70 132,652 -0.06(-0.24%)
Feb 09, 2023 24.26 24.82 24.19 24.76 122,618 +0.17(+0.68%)
Feb 08, 2023 24.28 24.65 24.18 24.59 71,857 +0.43(+1.77%)
Feb 07, 2023 24.76 24.76 24.08 24.16 222,228 -0.47(-1.89%)
Feb 06, 2023 24.47 24.74 24.41 24.63 109,608 +0.47(+1.93%)
Feb 03, 2023 25.27 25.27 23.72 24.16 848,705 -0.58(-2.35%)
Feb 02, 2023 25.12 25.20 24.72 24.74 369,051 -0.99(-3.85%)
Feb 01, 2023 25.97 26.44 25.52 25.73 197,962 -0.20(-0.77%)
Jan 31, 2023 26.26 26.27 25.93 25.93 104,551 -0.23(-0.87%)
Jan 30, 2023 25.84 26.17 25.74 26.16 123,345 +0.54(+2.12%)
Jan 27, 2023 26.12 26.12 25.40 25.62 222,401 -0.36(-1.39%)
Jan 26, 2023 26.12 26.33 25.93 25.98 169,556 -0.43(-1.63%)
Jan 25, 2023 26.59 26.92 26.29 26.41 134,836 +0.20(+0.76%)
Jan 24, 2023 26.66 26.66 26.14 26.21 132,161 -0.28(-1.05%)
Jan 23, 2023 27.04 27.08 26.07 26.49 337,039 -0.62(-2.28%)
Jan 20, 2023 27.71 27.87 27.11 27.11 192,227 -0.53(-1.92%)
Jan 19, 2023 27.93 27.94 27.48 27.64 218,831 -0.00(-0.01%)
Jan 18, 2023 27.28 27.68 26.98 27.64 218,662 +0.12(+0.45%)
Jan 17, 2023 27.67 27.85 27.23 27.52 131,227 -0.21(-0.76%)
Jan 13, 2023 28.35 28.39 27.70 27.73 117,735 -0.30(-1.05%)
Jan 12, 2023 27.89 28.40 27.82 28.02 234,850 +0.08(+0.27%)
Jan 11, 2023 28.40 28.62 27.94 27.94 118,049 -0.65(-2.28%)
Jan 10, 2023 28.73 29.16 28.50 28.60 115,420 -0.09(-0.32%)
Jan 09, 2023 28.60 28.74 27.98 28.69 188,525 -0.17(-0.60%)
Jan 06, 2023 29.67 29.95 28.67 28.86 292,926 -1.04(-3.47%)
Jan 05, 2023 29.43 29.96 29.31 29.90 153,481 +0.29(+0.99%)
Jan 04, 2023 29.46 29.86 29.05 29.61 210,203 -0.30(-1.01%)
Jan 03, 2023 28.68 30.09 28.65 29.91 494,074 +1.11(+3.87%)
Dec 30, 2022 29.19 29.36 28.79 28.79 189,590 -0.06(-0.21%)
Dec 29, 2022 29.25 29.29 28.67 28.85 286,157 -0.84(-2.81%)
Dec 28, 2022 28.91 29.73 28.65 29.69 637,716 +0.87(+3.01%)
Dec 27, 2022 28.52 29.07 28.52 28.82 207,192 +0.35(+1.24%)
Dec 23, 2022 28.57 28.88 28.30 28.47 101,652 +0.17(+0.61%)
Dec 22, 2022 27.90 28.70 27.86 28.30 339,471 +0.65(+2.34%)
Dec 21, 2022 28.21 28.21 27.37 27.65 149,190 -0.66(-2.34%)
Dec 20, 2022 28.49 28.82 28.14 28.31 174,447 +0.03(+0.11%)
Dec 19, 2022 27.75 28.51 27.74 28.28 363,638 +0.47(+1.68%)
Dec 16, 2022 27.40 28.00 27.27 27.81 300,893 +0.37(+1.33%)
Dec 15, 2022 26.58 27.52 26.49 27.45 165,079 +1.25(+4.78%)
Dec 14, 2022 25.82 26.56 25.60 26.19 118,199 +0.39(+1.51%)
Dec 13, 2022 25.05 25.99 25.04 25.80 312,734 -0.13(-0.52%)
Dec 12, 2022 26.25 26.60 25.94 25.94 115,560 -0.46(-1.76%)
Dec 09, 2022 26.35 26.58 25.80 26.40 325,305 +0.12(+0.47%)
Dec 08, 2022 26.35 26.58 26.16 26.28 198,141 -0.35(-1.30%)
Dec 07, 2022 26.35 26.79 26.19 26.63 179,074 +0.40(+1.52%)
Dec 06, 2022 25.50 26.42 25.50 26.23 181,434 +0.64(+2.48%)
Dec 05, 2022 25.40 25.72 24.90 25.59 151,455 +0.21(+0.82%)
Dec 02, 2022 25.72 25.76 25.36 25.38 140,289 +0.09(+0.34%)
Dec 01, 2022 25.29 25.56 25.18 25.30 104,952 -0.04(-0.15%)
Nov 30, 2022 26.63 26.75 25.34 25.34 474,105 -1.31(-4.91%)
Nov 29, 2022 26.08 26.78 26.05 26.64 285,114 +0.55(+2.11%)
Nov 28, 2022 25.90 26.23 25.69 26.09 490,917 +0.68(+2.66%)
Nov 25, 2022 25.36 25.56 25.30 25.42 79,000 +0.50(+2.00%)
Nov 23, 2022 25.19 25.19 24.80 24.92 63,006 -0.12(-0.46%)
Nov 22, 2022 25.39 25.58 25.02 25.04 65,283 -0.38(-1.50%)
Nov 21, 2022 25.10 25.48 25.09 25.42 95,515 +0.50(+2.00%)
Nov 18, 2022 24.65 25.05 24.65 24.92 152,114 -0.07(-0.29%)
Nov 17, 2022 25.71 25.71 24.84 24.99 165,193 -0.27(-1.08%)
Nov 16, 2022 25.16 25.53 25.12 25.26 174,966 +0.17(+0.70%)
Nov 15, 2022 24.70 25.33 24.47 25.09 101,212 -0.28(-1.12%)
Nov 14, 2022 25.21 25.51 25.05 25.37 144,899 +0.22(+0.89%)
Nov 11, 2022 25.73 26.05 25.08 25.15 153,052 -0.50(-1.97%)
Nov 10, 2022 26.76 26.94 25.63 25.65 346,396 -2.46(-8.75%)
Nov 09, 2022 27.40 28.16 27.40 28.11 169,676 +0.90(+3.32%)
Nov 08, 2022 27.06 27.58 26.84 27.21 137,728 -0.09(-0.33%)
Nov 07, 2022 27.67 27.95 27.27 27.30 236,930 -0.16(-0.58%)
Nov 04, 2022 26.68 28.19 26.55 27.46 378,227 +0.12(+0.45%)
Nov 03, 2022 26.80 27.36 26.65 27.34 254,727 +1.08(+4.12%)
Nov 02, 2022 25.51 26.26 26.26 163,966 +0.98(+3.89%)
Nov 01, 2022 24.53 25.51 24.52 25.27 176,255 +0.43(+1.73%)
Oct 31, 2022 24.86 25.06 24.71 24.84 279,677 +0.35(+1.43%)
Oct 28, 2022 25.86 25.87 24.16 24.49 884,515 -1.95(-7.37%)
Oct 27, 2022 25.75 26.58 25.75 26.44 382,657 +0.77(+3.01%)
Oct 26, 2022 25.41 25.88 25.25 25.67 133,522 +0.43(+1.69%)
Oct 25, 2022 25.54 25.68 25.17 25.24 94,389 -0.41(-1.59%)
Oct 24, 2022 26.05 26.26 25.55 25.65 80,874 -0.42(-1.60%)
Oct 21, 2022 26.79 26.92 25.96 26.07 174,857 -0.73(-2.72%)
Oct 20, 2022 26.64 26.91 26.32 26.80 189,673 +0.09(+0.32%)
Oct 19, 2022 27.10 27.10 26.51 26.71 158,276 -0.01(-0.04%)
Oct 18, 2022 26.32 27.26 26.16 26.72 212,391 -0.23(-0.84%)
Oct 17, 2022 27.22 27.36 26.86 26.95 76,900 -0.82(-2.94%)
Oct 14, 2022 26.64 27.80 26.62 27.76 128,362 +0.84(+3.13%)
Oct 13, 2022 28.50 28.61 26.81 26.92 150,441 -0.92(-3.30%)
Oct 12, 2022 27.69 27.84 27.44 27.84 96,807 +0.13(+0.48%)
Oct 11, 2022 27.51 27.82 27.25 27.71 156,837 +0.31(+1.14%)
Oct 10, 2022 27.44 27.74 27.14 27.39 121,641 -0.09(-0.31%)
Oct 07, 2022 27.06 27.58 26.94 27.48 128,980 +0.95(+3.57%)
Oct 06, 2022 26.38 26.53 26.17 26.53 85,635 +0.22(+0.83%)
Oct 05, 2022 26.73 26.89 26.17 26.31 211,263 -0.08(-0.29%)
Oct 04, 2022 26.55 26.65 26.35 26.39 274,788 -0.75(-2.76%)
Oct 03, 2022 27.82 27.96 26.94 27.14 184,865 -0.82(-2.95%)
Sep 30, 2022 27.36 27.96 27.01 27.96 233,908 +0.85(+3.15%)
Sep 29, 2022 26.48 27.39 26.39 27.11 209,563 +1.32(+5.13%)
Sep 28, 2022 26.19 26.64 25.71 25.79 183,109 +0.28(+1.11%)
Sep 27, 2022 25.31 25.75 25.00 25.50 133,213 -0.16(-0.64%)
Sep 26, 2022 25.84 25.84 25.16 25.67 349,783 -0.10(-0.40%)
Sep 23, 2022 25.64 26.01 25.57 25.77 104,578 +0.49(+1.95%)
Sep 22, 2022 25.42 25.63 25.05 25.28 102,211 +0.12(+0.49%)
Sep 21, 2022 24.51 25.16 24.44 25.16 73,259 +0.50(+2.04%)
Sep 20, 2022 25.17 25.17 24.49 24.65 50,872 -0.40(-1.59%)
Sep 19, 2022 25.98 25.98 25.05 25.05 35,733 -0.60(-2.34%)
Sep 16, 2022 25.66 26.07 25.60 25.65 64,008 +0.25(+0.99%)
Sep 15, 2022 25.02 25.57 24.98 25.40 26,232 +0.48(+1.91%)
Sep 14, 2022 25.05 25.21 24.66 24.93 60,577 -0.23(-0.91%)
Sep 13, 2022 24.23 25.23 24.21 25.15 79,844 +1.36(+5.73%)
Sep 12, 2022 24.41 24.41 23.66 23.79 85,236 -0.93(-3.75%)
Sep 09, 2022 25.01 25.15 24.69 24.72 39,858 -0.53(-2.10%)
Sep 08, 2022 25.16 25.49 24.91 25.25 56,556 +0.27(+1.08%)
Sep 07, 2022 25.19 25.25 24.87 24.98 28,929 -0.25(-1.00%)
Sep 06, 2022 24.90 25.28 24.90 25.23 54,340 +0.21(+0.85%)
Sep 02, 2022 24.40 25.11 24.29 25.02 33,595 +0.38(+1.55%)
Sep 01, 2022 24.89 25.10 24.60 24.64 82,864 -0.08(-0.34%)
Aug 31, 2022 24.41 24.74 24.25 24.72 29,670 +0.24(+1.00%)
Aug 30, 2022 24.06 24.64 23.99 24.48 65,294 +0.36(+1.48%)
Aug 29, 2022 24.20 24.32 23.91 24.12 58,860 +0.34(+1.44%)
Aug 26, 2022 22.83 23.78 22.83 23.78 59,850 +0.84(+3.65%)
Aug 25, 2022 23.03 23.12 22.94 22.94 29,093 -0.35(-1.52%)
Aug 24, 2022 23.30 23.45 23.21 23.29 45,341 -0.06(-0.24%)
Aug 23, 2022 23.32 23.46 23.12 23.35 114,808 +0.05(+0.20%)
Aug 22, 2022 23.04 23.31 22.99 23.30 79,326 +0.53(+2.33%)
Aug 19, 2022 22.61 22.77 22.48 22.77 122,041 +0.34(+1.52%)
Aug 18, 2022 22.50 22.53 22.32 22.43 79,050 +0.06(+0.28%)
Aug 17, 2022 22.65 22.65 22.17 22.37 89,700 -0.21(-0.95%)
Aug 16, 2022 22.62 22.72 22.48 22.58 47,014 +0.03(+0.14%)
Aug 15, 2022 22.74 22.74 22.53 22.55 38,540 -0.15(-0.65%)
Aug 12, 2022 23.01 23.07 22.70 22.70 32,126 -0.49(-2.13%)
Aug 11, 2022 23.01 23.19 22.91 23.19 16,129 +0.11(+0.49%)
Aug 10, 2022 23.30 23.43 23.08 23.08 21,398 -0.62(-2.63%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.