Skip to main content

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

17.55 -0.26 (-1.46%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 19.95 20.15 19.94 19.96 165,721 -0.04(-0.22%)
Nov 29, 2023 19.80 20.04 19.72 20.00 119,068 +0.11(+0.56%)
Nov 28, 2023 19.97 19.98 19.82 19.89 85,468 -0.05(-0.24%)
Nov 27, 2023 19.95 20.05 19.86 19.94 109,566 +0.01(+0.03%)
Nov 24, 2023 19.83 19.99 19.83 19.94 63,453 +0.16(+0.80%)
Nov 22, 2023 19.77 19.82 19.61 19.78 102,319 -0.05(-0.24%)
Nov 21, 2023 19.78 19.92 19.76 19.83 176,669 +0.10(+0.49%)
Nov 20, 2023 19.91 19.91 19.69 19.73 209,721 -0.20(-1.02%)
Nov 17, 2023 19.86 20.04 19.86 19.93 109,788 +0.01(+0.05%)
Nov 16, 2023 19.94 20.02 19.79 19.92 183,342 -0.17(-0.87%)
Nov 15, 2023 20.08 20.10 19.93 20.10 114,899 -0.06(-0.29%)
Nov 14, 2023 20.11 20.26 20.07 20.15 110,413 -0.29(-1.42%)
Nov 13, 2023 20.34 20.48 20.32 20.45 73,375 +0.19(+0.96%)
Nov 10, 2023 20.54 20.57 20.23 20.25 139,970 -0.46(-2.24%)
Nov 09, 2023 20.67 20.79 20.54 20.72 321,248 +0.05(+0.23%)
Nov 08, 2023 20.71 20.80 20.61 20.67 140,870 -0.11(-0.51%)
Nov 07, 2023 21.09 21.11 20.70 20.77 323,604 -0.30(-1.43%)
Nov 06, 2023 21.40 21.42 21.05 21.07 369,227 -0.30(-1.40%)
Nov 03, 2023 21.66 21.78 21.36 21.37 527,552 +0.12(+0.55%)
Nov 02, 2023 21.39 21.51 21.24 21.26 859,761 -0.44(-2.01%)
Nov 01, 2023 22.07 22.20 21.67 21.69 252,666 -0.44(-1.97%)
Oct 31, 2023 22.31 22.49 22.11 22.13 126,268 -0.06(-0.26%)
Oct 30, 2023 22.35 22.35 22.07 22.19 177,907 -0.26(-1.16%)
Oct 27, 2023 22.55 22.62 22.36 22.45 225,991 -0.21(-0.94%)
Oct 26, 2023 22.16 22.78 22.05 22.66 500,981 +0.58(+2.63%)
Oct 25, 2023 21.98 22.11 21.84 22.08 266,569 +0.29(+1.33%)
Oct 24, 2023 21.78 22.01 21.74 21.79 128,448 -0.02(-0.09%)
Oct 23, 2023 22.11 22.20 21.70 21.81 176,882 -0.01(-0.04%)
Oct 20, 2023 21.51 21.86 21.51 21.82 173,244 +0.31(+1.44%)
Oct 19, 2023 21.39 21.52 21.22 21.51 349,578 +0.05(+0.23%)
Oct 18, 2023 21.47 21.52 21.24 21.46 160,805 +0.17(+0.82%)
Oct 17, 2023 21.36 21.55 21.13 21.29 160,400 +0.17(+0.83%)
Oct 16, 2023 21.35 21.30 21.06 21.11 93,165 +0.04(+0.18%)
Oct 13, 2023 20.75 21.15 20.72 21.07 169,792 +0.22(+1.07%)
Oct 12, 2023 20.97 21.04 20.66 20.85 458,802 -0.12(-0.55%)
Oct 11, 2023 21.10 21.20 20.94 20.97 131,713 -0.15(-0.69%)
Oct 10, 2023 21.19 21.19 20.95 21.11 153,625 +0.08(+0.37%)
Oct 09, 2023 21.31 21.40 21.02 21.04 131,014 -0.18(-0.87%)
Oct 06, 2023 21.66 21.69 21.14 21.22 170,048 -0.28(-1.31%)
Oct 05, 2023 21.66 21.79 21.45 21.50 179,041 -0.15(-0.67%)
Oct 04, 2023 21.99 22.01 21.58 21.65 168,809 -0.17(-0.80%)
Oct 03, 2023 21.86 21.99 21.67 21.82 296,641 +0.20(+0.94%)
Oct 02, 2023 21.96 21.97 21.60 21.62 142,415 -0.33(-1.50%)
Sep 29, 2023 21.85 22.06 21.73 21.95 291,639 -0.06(-0.26%)
Sep 28, 2023 22.16 22.40 21.85 22.00 278,409 -0.05(-0.22%)
Sep 27, 2023 21.78 22.21 21.77 22.05 475,224 +0.19(+0.89%)
Sep 26, 2023 21.49 21.88 21.49 21.86 300,381 +0.52(+2.45%)
Sep 25, 2023 21.58 21.46 21.32 21.34 123,635 -0.17(-0.81%)
Sep 22, 2023 21.52 21.58 21.22 21.51 214,066 -0.07(-0.31%)
Sep 21, 2023 21.51 21.60 21.32 21.58 248,195 +0.18(+0.86%)
Sep 20, 2023 20.95 21.39 20.91 21.39 134,915 +0.45(+2.13%)
Sep 19, 2023 21.11 21.20 20.91 20.95 254,313 -0.13(-0.63%)
Sep 18, 2023 21.30 21.30 20.94 21.08 231,539 -0.38(-1.79%)
Sep 15, 2023 21.29 21.58 21.27 21.46 170,878 +0.11(+0.49%)
Sep 14, 2023 21.58 21.62 21.31 21.36 186,822 -0.18(-0.85%)
Sep 13, 2023 21.18 21.56 21.17 21.54 298,391 +0.28(+1.31%)
Sep 12, 2023 20.91 21.45 20.87 21.26 360,286 +0.35(+1.65%)
Sep 11, 2023 20.77 21.14 20.77 20.92 134,914 -0.14(-0.68%)
Sep 08, 2023 21.04 21.10 20.82 21.06 285,988 -0.05(-0.23%)
Sep 07, 2023 21.38 21.56 21.05 21.11 564,831 +0.59(+2.85%)
Sep 06, 2023 19.94 20.66 19.91 20.52 337,395 +0.74(+3.72%)
Sep 05, 2023 19.96 20.02 19.76 19.79 83,381 -0.03(-0.13%)
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.