Skip to main content

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

17.50 -0.31 (-1.74%)
Official Closing Price Updated: 4:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 19.48 19.52 19.19 19.24 548,866 -0.45(-2.28%)
Jun 29, 2023 19.73 19.74 19.64 19.69 463,904 -0.02(-0.10%)
Jun 28, 2023 19.84 19.86 19.64 19.71 328,212 -0.13(-0.64%)
Jun 27, 2023 20.05 20.08 19.80 19.84 214,920 -0.30(-1.51%)
Jun 26, 2023 19.99 20.15 19.83 20.14 142,950 +0.17(+0.83%)
Jun 23, 2023 20.10 20.15 19.89 19.97 140,086 +0.03(+0.13%)
Jun 22, 2023 20.30 20.30 19.93 19.95 74,949 -0.30(-1.47%)
Jun 21, 2023 20.19 20.39 20.10 20.25 157,671 +0.11(+0.54%)
Jun 20, 2023 20.22 20.22 20.02 20.14 63,146 -0.01(-0.05%)
Jun 16, 2023 19.95 20.16 19.94 20.15 41,313 +0.15(+0.76%)
Jun 15, 2023 20.25 20.25 19.97 20.00 124,182 -0.25(-1.25%)
Jun 14, 2023 20.32 20.44 20.19 20.25 144,684 -0.06(-0.29%)
Jun 13, 2023 20.34 20.38 20.20 20.31 133,392 +0.07(+0.33%)
Jun 12, 2023 20.48 20.55 20.23 20.24 76,435 -0.32(-1.53%)
Jun 09, 2023 20.51 20.58 20.42 20.56 82,714 -0.03(-0.15%)
Jun 08, 2023 20.88 20.93 20.57 20.59 75,738 -0.34(-1.61%)
Jun 07, 2023 20.81 20.96 20.52 20.93 147,276 +0.17(+0.82%)
Jun 06, 2023 20.66 20.94 20.66 20.75 213,912 +0.05(+0.23%)
Jun 05, 2023 20.37 20.86 20.09 20.71 474,266 +0.17(+0.84%)
Jun 02, 2023 20.52 20.68 20.44 20.53 100,063 -0.08(-0.38%)
Jun 01, 2023 20.90 21.00 20.61 20.61 86,034 -0.30(-1.45%)
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%)
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.