Skip to main content

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

18.36 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 22.42 22.53 22.32 22.41 77,614 +0.26(+1.16%)
Mar 27, 2024 22.57 22.57 22.13 22.16 106,798 -0.46(-2.05%)
Mar 26, 2024 22.58 22.65 22.40 22.62 118,216 +0.16(+0.70%)
Mar 25, 2024 22.55 22.66 22.33 22.46 133,413 +0.19(+0.84%)
Mar 22, 2024 22.37 22.58 22.19 22.27 328,142 -0.12(-0.53%)
Mar 21, 2024 21.68 22.47 21.68 22.39 492,645 +0.86(+3.99%)
Mar 20, 2024 21.88 21.95 21.52 21.53 157,407 -0.30(-1.36%)
Mar 19, 2024 22.07 22.21 21.76 21.83 124,798 -0.28(-1.27%)
Mar 18, 2024 21.88 22.13 21.60 22.11 256,669 -0.17(-0.77%)
Mar 15, 2024 22.41 22.55 22.26 22.28 139,088 +0.10(+0.46%)
Mar 14, 2024 22.28 22.30 22.04 22.18 311,596 -0.25(-1.14%)
Mar 13, 2024 22.22 22.47 22.20 22.43 67,559 +0.26(+1.19%)
Mar 12, 2024 22.17 22.43 22.06 22.17 173,416 -0.05(-0.22%)
Mar 11, 2024 22.21 22.30 22.05 22.22 164,804 -0.26(-1.18%)
Mar 08, 2024 22.69 22.72 22.07 22.48 382,900 -0.22(-0.95%)
Mar 07, 2024 22.67 22.77 22.48 22.70 241,966 +0.04(+0.17%)
Mar 06, 2024 22.40 22.72 22.39 22.66 672,539 +0.13(+0.57%)
Mar 05, 2024 22.49 22.59 22.30 22.53 663,688 +0.61(+2.77%)
Mar 04, 2024 21.81 22.07 21.72 21.92 360,012 +0.54(+2.52%)
Mar 01, 2024 21.39 21.64 21.28 21.38 727,176 +0.17(+0.79%)
Feb 29, 2024 21.01 21.36 21.01 21.22 693,958 +0.09(+0.42%)
Feb 28, 2024 21.00 21.29 21.00 21.13 129,887 +0.13(+0.61%)
Feb 27, 2024 21.16 21.30 20.85 21.00 185,787 -0.15(-0.70%)
Feb 26, 2024 21.04 21.23 21.00 21.15 143,724 +0.15(+0.70%)
Feb 23, 2024 20.71 21.02 20.71 21.00 103,572 +0.23(+1.09%)
Feb 22, 2024 20.86 20.99 20.71 20.78 291,928 -0.22(-1.03%)
Feb 21, 2024 21.07 21.16 20.95 20.99 123,538 -0.10(-0.47%)
Feb 20, 2024 21.08 21.27 21.00 21.09 299,192 +0.10(+0.47%)
Feb 16, 2024 20.86 21.08 20.71 20.99 276,969 +0.17(+0.80%)
Feb 15, 2024 20.85 21.09 20.76 20.83 447,009 +0.06(+0.28%)
Feb 14, 2024 20.63 20.96 20.62 20.77 343,539 +0.11(+0.52%)
Feb 13, 2024 20.59 20.82 20.54 20.66 158,832 +0.23(+1.10%)
Feb 12, 2024 20.28 20.46 20.28 20.43 155,634 +0.18(+0.87%)
Feb 09, 2024 20.28 20.34 20.13 20.26 115,841 -0.07(-0.34%)
Feb 08, 2024 20.19 20.41 20.19 20.33 122,396 +0.15(+0.73%)
Feb 07, 2024 20.05 20.28 20.05 20.18 98,254 -0.03(-0.15%)
Feb 06, 2024 20.44 20.44 20.21 20.21 220,128 -0.15(-0.72%)
Feb 05, 2024 20.34 20.56 20.20 20.35 240,424 -0.20(-0.95%)
Feb 02, 2024 21.22 21.28 20.41 20.55 723,018 +0.09(+0.43%)
Feb 01, 2024 20.75 20.78 20.45 20.46 714,631 -0.25(-1.18%)
Jan 31, 2024 20.43 20.71 20.43 20.71 285,227 +0.37(+1.83%)
Jan 30, 2024 20.03 20.38 19.93 20.34 311,716 +0.41(+2.07%)
Jan 29, 2024 19.90 20.14 19.89 19.92 202,240 +0.06(+0.30%)
Jan 26, 2024 19.67 19.90 19.62 19.86 173,793 +0.19(+0.95%)
Jan 25, 2024 19.57 19.78 19.47 19.68 180,795 +0.05(+0.25%)
Jan 24, 2024 19.52 19.64 19.45 19.63 82,050 +0.07(+0.35%)
Jan 23, 2024 19.57 19.67 19.49 19.56 121,260 -0.11(-0.55%)
Jan 22, 2024 19.82 19.83 19.53 19.67 329,882 -0.24(-1.18%)
Jan 19, 2024 20.14 20.20 19.87 19.90 267,561 -0.32(-1.57%)
Jan 18, 2024 20.53 20.53 20.17 20.22 330,278 -0.68(-3.27%)
Jan 17, 2024 21.06 21.16 20.87 20.90 380,766 +0.12(+0.57%)
Jan 16, 2024 20.94 21.07 20.72 20.79 468,346 +0.26(+1.24%)
Jan 12, 2024 20.50 20.60 20.45 20.53 181,974 -0.02(-0.10%)
Jan 11, 2024 20.43 20.76 20.38 20.55 171,805 +0.09(+0.43%)
Jan 10, 2024 20.67 20.70 20.44 20.46 84,540 -0.13(-0.62%)
Jan 09, 2024 20.71 20.83 20.58 20.59 176,615 +0.06(+0.29%)
Jan 08, 2024 20.85 20.98 20.53 20.53 350,314 -0.52(-2.47%)
Jan 05, 2024 20.96 21.16 20.86 21.05 258,841 +0.12(+0.56%)
Jan 04, 2024 20.92 21.05 20.82 20.93 503,749 +0.26(+1.23%)
Jan 03, 2024 20.70 20.77 20.50 20.68 375,392 +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.