Skip to main content

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

17.50 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 20.92 21.00 20.70 20.92 262,135 -0.01(-0.05%)
May 30, 2023 20.99 20.99 20.75 20.93 87,676 -0.24(-1.14%)
May 26, 2023 21.40 21.41 21.13 21.17 181,985 -0.29(-1.33%)
May 25, 2023 21.48 21.59 21.35 21.45 107,862 -0.12(-0.55%)
May 24, 2023 21.68 21.73 21.51 21.57 151,217 -0.03(-0.16%)
May 23, 2023 21.44 21.62 21.41 21.60 95,359 +0.31(+1.45%)
May 22, 2023 21.30 21.37 21.24 21.30 95,146 +0.13(+0.63%)
May 19, 2023 21.06 21.18 21.04 21.16 108,827 +0.01(+0.05%)
May 18, 2023 21.41 21.48 21.15 21.15 172,284 -0.32(-1.50%)
May 17, 2023 21.60 21.73 21.43 21.48 147,966 -0.04(-0.18%)
May 16, 2023 21.52 21.55 21.40 21.51 62,317 +0.00(+0.00%)
May 15, 2023 21.41 21.59 21.40 21.51 71,066 +0.04(+0.18%)
May 12, 2023 21.33 21.64 21.28 21.48 139,764 +0.17(+0.80%)
May 11, 2023 21.30 21.51 21.24 21.30 108,303 -0.06(-0.27%)
May 10, 2023 21.42 21.54 21.30 21.36 151,529 -0.19(-0.88%)
May 09, 2023 21.42 21.58 21.39 21.55 156,740 +0.21(+0.98%)
May 08, 2023 21.49 21.50 21.31 21.34 186,951 +0.00(+0.00%)
May 05, 2023 21.68 21.69 21.25 21.34 751,732 -1.05(-4.70%)
May 04, 2023 22.54 22.56 22.22 22.40 604,675 +0.26(+1.16%)
May 03, 2023 21.86 22.19 21.70 22.14 264,728 +0.12(+0.56%)
May 02, 2023 21.83 22.12 21.78 22.02 194,672 +0.13(+0.61%)
May 01, 2023 21.92 21.97 21.75 21.88 126,408 +0.02(+0.09%)
Apr 28, 2023 22.01 22.07 21.84 21.86 141,226 -0.15(-0.69%)
Apr 27, 2023 22.45 22.45 22.00 22.02 211,133 -0.64(-2.85%)
Apr 26, 2023 22.76 22.76 22.45 22.66 130,534 +0.02(+0.08%)
Apr 25, 2023 22.46 22.64 22.30 22.64 179,984 +0.21(+0.93%)
Apr 24, 2023 22.51 22.60 22.39 22.43 105,437 -0.05(-0.21%)
Apr 21, 2023 22.46 22.53 22.28 22.48 170,780 +0.26(+1.15%)
Apr 20, 2023 22.32 22.36 22.07 22.22 262,929 +0.13(+0.60%)
Apr 19, 2023 22.37 22.37 22.04 22.09 207,012 -0.14(-0.61%)
Apr 18, 2023 22.27 22.35 22.12 22.23 192,050 -0.19(-0.83%)
Apr 17, 2023 22.45 22.57 22.41 22.41 112,021 -0.01(-0.04%)
Apr 14, 2023 22.48 22.59 22.26 22.42 357,652 +0.07(+0.30%)
Apr 13, 2023 22.96 22.96 22.32 22.36 319,524 -0.75(-3.24%)
Apr 12, 2023 22.90 23.17 22.84 23.11 153,105 +0.07(+0.29%)
Apr 11, 2023 22.82 23.06 22.82 23.04 395,120 +0.18(+0.79%)
Apr 10, 2023 22.92 23.12 22.86 22.86 222,917 +0.38(+1.69%)
Apr 06, 2023 22.82 22.85 22.45 22.48 179,063 -0.12(-0.55%)
Apr 05, 2023 22.48 22.85 22.42 22.60 156,804 +0.26(+1.15%)
Apr 04, 2023 22.19 22.40 22.19 22.35 159,363 +0.10(+0.47%)
Apr 03, 2023 22.54 22.54 22.24 22.24 154,967 -0.20(-0.89%)
Mar 31, 2023 22.77 22.77 22.42 22.44 179,202 -0.33(-1.44%)
Mar 30, 2023 22.86 22.92 22.76 22.77 143,645 -0.23(-0.99%)
Mar 29, 2023 23.21 23.21 22.96 23.00 225,403 -0.45(-1.93%)
Mar 28, 2023 23.41 23.69 23.41 23.45 179,142 +0.09(+0.37%)
Mar 27, 2023 23.09 23.38 22.99 23.36 157,067 +0.31(+1.36%)
Mar 24, 2023 23.29 23.35 23.05 23.05 86,626 -0.21(-0.90%)
Mar 23, 2023 23.25 23.41 22.88 23.26 282,862 -0.06(-0.24%)
Mar 22, 2023 23.17 23.40 22.78 23.32 228,116 +0.11(+0.48%)
Mar 21, 2023 23.47 23.59 23.18 23.21 200,086 -0.24(-1.02%)
Mar 20, 2023 23.79 23.94 23.41 23.45 87,441 -0.38(-1.58%)
Mar 17, 2023 23.67 23.93 23.59 23.82 105,774 +0.13(+0.55%)
Mar 16, 2023 24.24 24.34 23.61 23.69 111,049 -0.41(-1.72%)
Mar 15, 2023 24.41 24.61 24.10 24.10 161,828 -0.10(-0.43%)
Mar 14, 2023 24.41 24.58 24.06 24.21 288,535 -0.33(-1.33%)
Mar 13, 2023 25.00 25.00 24.11 24.53 248,383 -0.31(-1.23%)
Mar 10, 2023 24.58 24.99 24.46 24.84 166,291 +0.34(+1.38%)
Mar 09, 2023 24.03 24.56 23.89 24.50 181,171 +0.38(+1.56%)
Mar 08, 2023 24.16 24.30 24.06 24.12 112,070 -0.22(-0.90%)
Mar 07, 2023 24.01 24.41 23.97 24.34 126,394 +0.35(+1.47%)
Mar 06, 2023 23.96 24.04 23.60 23.99 378,144 -0.41(-1.70%)
Mar 03, 2023 24.92 25.05 24.41 24.41 180,859 -0.91(-3.61%)
Mar 02, 2023 25.63 25.63 25.20 25.32 83,104 -0.10(-0.41%)
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.