Skip to main content

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

16.85 -0.65 (-3.71%)
Official Closing Price Updated: 4:15 PM EDT, Sep 19, 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 -1.35(-6.31%)
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.