Skip to main content

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

22.75 +0.34 (+1.52%)
Streaming Delayed Price Updated: 11:39 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 22.83 22.83 22.38 22.41 105,586 -0.47(-2.05%)
Mar 26, 2024 22.84 22.91 22.66 22.88 116,874 +0.16(+0.70%)
Mar 25, 2024 22.81 22.92 22.59 22.72 131,898 +0.19(+0.84%)
Mar 22, 2024 22.63 22.84 22.44 22.53 324,416 -0.12(-0.53%)
Mar 21, 2024 21.93 22.73 21.93 22.65 487,051 +0.87(+3.99%)
Mar 20, 2024 22.13 22.20 21.77 21.78 155,620 -0.30(-1.36%)
Mar 19, 2024 22.32 22.47 22.01 22.08 123,381 -0.28(-1.27%)
Mar 18, 2024 22.14 22.38 21.85 22.36 253,754 -0.17(-0.77%)
Mar 15, 2024 22.67 22.81 22.51 22.54 137,508 +0.10(+0.46%)
Mar 14, 2024 22.53 22.55 22.29 22.43 308,057 -0.26(-1.14%)
Mar 13, 2024 22.47 22.73 22.45 22.69 66,792 +0.27(+1.19%)
Mar 12, 2024 22.42 22.69 22.31 22.42 171,446 -0.05(-0.22%)
Mar 11, 2024 22.46 22.55 22.30 22.47 162,932 -0.27(-1.18%)
Mar 08, 2024 22.95 22.98 22.32 22.74 378,552 -0.22(-0.95%)
Mar 07, 2024 22.93 23.03 22.74 22.96 239,218 +0.04(+0.17%)
Mar 06, 2024 22.66 22.98 22.65 22.92 664,902 +0.13(+0.57%)
Mar 05, 2024 22.75 22.85 22.56 22.79 656,152 +0.62(+2.77%)
Mar 04, 2024 22.06 22.32 21.97 22.18 355,924 +0.55(+2.52%)
Mar 01, 2024 21.64 21.89 21.52 21.63 718,918 +0.17(+0.79%)
Feb 29, 2024 21.25 21.61 21.25 21.46 686,078 +0.09(+0.42%)
Feb 28, 2024 21.24 21.53 21.24 21.37 128,412 +0.13(+0.61%)
Feb 27, 2024 21.40 21.54 21.09 21.24 183,678 -0.15(-0.70%)
Feb 26, 2024 21.28 21.47 21.24 21.39 142,092 +0.15(+0.70%)
Feb 23, 2024 20.95 21.26 20.95 21.24 102,396 +0.23(+1.09%)
Feb 22, 2024 21.10 21.23 20.95 21.02 288,613 -0.22(-1.03%)
Feb 21, 2024 21.31 21.41 21.19 21.23 122,136 -0.10(-0.47%)
Feb 20, 2024 21.32 21.52 21.24 21.33 295,795 +0.10(+0.47%)
Feb 16, 2024 21.10 21.32 20.95 21.23 273,824 +0.17(+0.80%)
Feb 15, 2024 21.08 21.33 21.00 21.06 441,933 +0.06(+0.28%)
Feb 14, 2024 20.87 21.20 20.86 21.01 339,638 +0.11(+0.52%)
Feb 13, 2024 20.83 21.06 20.78 20.90 157,028 +0.23(+1.10%)
Feb 12, 2024 20.51 20.70 20.51 20.67 153,867 +0.18(+0.87%)
Feb 09, 2024 20.51 20.57 20.36 20.49 114,525 -0.07(-0.34%)
Feb 08, 2024 20.42 20.65 20.42 20.56 121,006 +0.15(+0.73%)
Feb 07, 2024 20.28 20.51 20.28 20.41 97,138 -0.03(-0.15%)
Feb 06, 2024 20.68 20.68 20.44 20.44 217,628 -0.15(-0.72%)
Feb 05, 2024 20.57 20.80 20.43 20.59 237,693 -0.20(-0.95%)
Feb 02, 2024 21.46 21.52 20.65 20.79 714,807 +0.09(+0.43%)
Feb 01, 2024 20.99 21.02 20.69 20.70 706,516 -0.25(-1.18%)
Jan 31, 2024 20.67 20.95 20.67 20.95 281,988 +0.38(+1.83%)
Jan 30, 2024 20.26 20.62 20.16 20.57 308,176 +0.42(+2.07%)
Jan 29, 2024 20.13 20.37 20.12 20.15 199,943 +0.06(+0.30%)
Jan 26, 2024 19.89 20.13 19.84 20.09 171,819 +0.19(+0.95%)
Jan 25, 2024 19.79 20.00 19.70 19.90 178,742 +0.05(+0.25%)
Jan 24, 2024 19.75 19.86 19.67 19.85 81,118 +0.07(+0.35%)
Jan 23, 2024 19.79 19.89 19.72 19.78 119,883 -0.11(-0.55%)
Jan 22, 2024 20.04 20.06 19.75 19.89 326,136 -0.24(-1.18%)
Jan 19, 2024 20.37 20.43 20.10 20.13 264,522 -0.32(-1.57%)
Jan 18, 2024 20.77 20.77 20.40 20.45 326,527 -0.69(-3.27%)
Jan 17, 2024 21.30 21.41 21.11 21.14 376,442 +0.12(+0.57%)
Jan 16, 2024 21.18 21.31 20.96 21.02 463,028 +0.26(+1.24%)
Jan 12, 2024 20.74 20.84 20.69 20.77 179,907 -0.02(-0.10%)
Jan 11, 2024 20.67 21.00 20.62 20.79 169,854 +0.09(+0.43%)
Jan 10, 2024 20.91 20.94 20.68 20.70 83,580 -0.13(-0.62%)
Jan 09, 2024 20.95 21.06 20.82 20.83 174,609 +0.06(+0.29%)
Jan 08, 2024 21.09 21.22 20.76 20.77 346,336 -0.53(-2.47%)
Jan 05, 2024 21.20 21.40 21.10 21.29 255,902 +0.12(+0.56%)
Jan 04, 2024 21.16 21.29 21.05 21.17 498,028 +0.26(+1.23%)
Jan 03, 2024 20.94 21.01 20.74 20.92 371,129 +0.14(+0.67%)
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.