Skip to main content

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

22.67 +0.26 (+1.16%)
Official Closing Price Updated: 4:15 PM EDT, Mar 28, 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 -0.26(-1.25%)
Jun 14, 2023 20.55 20.68 20.42 20.48 143,037 -0.06(-0.29%)
Jun 13, 2023 20.57 20.62 20.44 20.54 131,874 +0.07(+0.33%)
Jun 12, 2023 20.72 20.79 20.47 20.48 75,565 -0.32(-1.53%)
Jun 09, 2023 20.74 20.82 20.66 20.79 81,773 -0.03(-0.15%)
Jun 08, 2023 21.12 21.17 20.81 20.83 74,876 -0.34(-1.61%)
Jun 07, 2023 21.05 21.20 20.75 21.17 145,600 +0.17(+0.82%)
Jun 06, 2023 20.90 21.18 20.90 20.99 211,477 +0.05(+0.23%)
Jun 05, 2023 20.60 21.10 20.32 20.95 468,867 +0.18(+0.84%)
Jun 02, 2023 20.75 20.92 20.68 20.77 98,924 -0.08(-0.38%)
Jun 01, 2023 21.14 21.24 20.85 20.85 85,055 -0.31(-1.45%)
May 31, 2023 21.16 21.24 20.94 21.16 259,151 -0.01(-0.05%)
May 30, 2023 21.23 21.23 20.98 21.17 86,678 -0.24(-1.14%)
May 26, 2023 21.65 21.66 21.37 21.41 179,914 -0.29(-1.33%)
May 25, 2023 21.73 21.84 21.60 21.70 106,634 -0.12(-0.55%)
May 24, 2023 21.93 21.98 21.76 21.82 149,496 -0.03(-0.16%)
May 23, 2023 21.68 21.87 21.66 21.85 94,273 +0.31(+1.45%)
May 22, 2023 21.55 21.62 21.48 21.54 94,063 +0.13(+0.63%)
May 19, 2023 21.30 21.43 21.28 21.41 107,589 +0.01(+0.05%)
May 18, 2023 21.66 21.72 21.39 21.40 170,323 -0.33(-1.50%)
May 17, 2023 21.85 21.98 21.67 21.72 146,281 -0.04(-0.18%)
May 16, 2023 21.77 21.80 21.65 21.76 61,608 +0.00(+0.00%)
May 15, 2023 21.66 21.84 21.65 21.76 70,257 +0.04(+0.18%)
May 12, 2023 21.58 21.89 21.52 21.72 138,173 +0.17(+0.80%)
May 11, 2023 21.54 21.76 21.48 21.55 107,071 -0.06(-0.27%)
May 10, 2023 21.67 21.79 21.54 21.61 149,804 -0.19(-0.88%)
May 09, 2023 21.67 21.83 21.64 21.80 154,956 +0.21(+0.98%)
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%)
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.