Direxion Daily AAPL Bear 1X Shares ETF (AAPD)
NASDAQ: AAPD · Real-Time Price · USD
13.11
+0.07 (0.54%)
At close: Dec 31, 2025, 4:00 PM EST
12.98
-0.13 (-1.03%)
After-hours: Dec 31, 2025, 6:16 PM EST
AAPD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 13.04 | 13.11 | 13.03 | 13.11 | 13.11 | 0.54% | 398,250 |
| Dec 30, 2025 | 13.06 | 13.09 | 13.01 | 13.04 | 13.04 | 0.23% | 236,823 |
| Dec 29, 2025 | 13.05 | 13.06 | 12.99 | 13.01 | 13.01 | -0.08% | 167,772 |
| Dec 26, 2025 | 13.00 | 13.05 | 12.93 | 13.02 | 13.02 | 0.16% | 144,783 |
| Dec 24, 2025 | 13.06 | 13.06 | 12.93 | 13.00 | 13.00 | -0.52% | 216,218 |
| Dec 23, 2025 | 13.14 | 13.19 | 13.06 | 13.07 | 13.07 | -1.31% | 310,493 |
| Dec 22, 2025 | 13.13 | 13.26 | 13.10 | 13.24 | 13.13 | 1.07% | 925,984 |
| Dec 19, 2025 | 13.16 | 13.29 | 13.08 | 13.10 | 12.99 | -0.53% | 721,889 |
| Dec 18, 2025 | 13.09 | 13.42 | 13.09 | 13.17 | 13.06 | -0.15% | 554,125 |
| Dec 17, 2025 | 13.03 | 13.20 | 12.99 | 13.19 | 13.08 | 1.00% | 609,304 |
| Dec 16, 2025 | 13.15 | 13.19 | 13.02 | 13.06 | 12.95 | -0.08% | 238,953 |
| Dec 15, 2025 | 12.80 | 13.13 | 12.80 | 13.07 | 12.96 | 1.48% | 925,694 |
| Dec 12, 2025 | 12.91 | 12.95 | 12.84 | 12.88 | 12.77 | - | 409,667 |
| Dec 11, 2025 | 12.83 | 13.08 | 12.81 | 12.88 | 12.77 | 0.23% | 676,342 |
| Dec 10, 2025 | 12.91 | 12.96 | 12.80 | 12.85 | 12.74 | -0.46% | 484,554 |
| Dec 9, 2025 | 12.86 | 12.94 | 12.79 | 12.91 | 12.80 | 0.23% | 349,894 |
| Dec 8, 2025 | 12.88 | 12.97 | 12.80 | 12.88 | 12.77 | 0.31% | 464,197 |
| Dec 5, 2025 | 12.77 | 12.88 | 12.74 | 12.84 | 12.73 | 0.71% | 1,273,833 |
| Dec 4, 2025 | 12.60 | 12.85 | 12.58 | 12.75 | 12.65 | 1.19% | 2,333,743 |
| Dec 3, 2025 | 12.51 | 12.62 | 12.40 | 12.60 | 12.50 | 0.80% | 2,651,984 |
| Dec 2, 2025 | 12.66 | 12.66 | 12.45 | 12.50 | 12.40 | -1.03% | 1,916,024 |
| Dec 1, 2025 | 12.87 | 12.95 | 12.63 | 12.63 | 12.53 | -1.56% | 513,509 |
| Nov 28, 2025 | 12.88 | 12.97 | 12.83 | 12.83 | 12.72 | -0.39% | 317,641 |
| Nov 26, 2025 | 12.88 | 12.92 | 12.80 | 12.88 | 12.77 | -0.16% | 1,165,167 |
| Nov 25, 2025 | 12.98 | 12.98 | 12.74 | 12.90 | 12.79 | -0.39% | 904,482 |
| Nov 24, 2025 | 13.17 | 13.18 | 12.91 | 12.95 | 12.84 | -1.67% | 2,626,940 |
| Nov 21, 2025 | 13.44 | 13.44 | 13.08 | 13.17 | 13.06 | -1.79% | 1,837,571 |
| Nov 20, 2025 | 13.17 | 13.43 | 12.97 | 13.41 | 13.30 | 0.83% | 3,736,806 |
| Nov 19, 2025 | 13.46 | 13.46 | 13.13 | 13.30 | 13.19 | -0.45% | 2,131,177 |
| Nov 18, 2025 | 13.25 | 13.47 | 13.20 | 13.36 | 13.25 | - | 2,061,721 |
| Nov 17, 2025 | 13.28 | 13.44 | 13.22 | 13.36 | 13.25 | 1.91% | 2,043,068 |
| Nov 14, 2025 | 13.17 | 13.24 | 12.95 | 13.11 | 13.00 | 0.23% | 1,553,620 |
| Nov 13, 2025 | 13.00 | 13.13 | 12.90 | 13.08 | 12.97 | 0.23% | 1,915,618 |
| Nov 12, 2025 | 12.98 | 13.12 | 12.95 | 13.05 | 12.94 | 0.62% | 2,094,696 |
| Nov 11, 2025 | 13.23 | 13.23 | 12.94 | 12.97 | 12.86 | -2.11% | 1,711,284 |
| Nov 10, 2025 | 13.27 | 13.34 | 13.03 | 13.25 | 13.14 | -0.45% | 2,379,779 |
| Nov 7, 2025 | 13.23 | 13.38 | 13.13 | 13.31 | 13.20 | 0.60% | 2,270,132 |
| Nov 6, 2025 | 13.32 | 13.33 | 13.06 | 13.23 | 13.12 | 0.15% | 3,366,326 |
| Nov 5, 2025 | 13.30 | 13.38 | 13.14 | 13.21 | 13.10 | - | 1,831,514 |
| Nov 4, 2025 | 13.31 | 13.33 | 13.15 | 13.21 | 13.10 | -0.38% | 2,301,645 |
| Nov 3, 2025 | 13.21 | 13.40 | 13.18 | 13.26 | 13.15 | 0.53% | 2,413,137 |
| Oct 31, 2025 | 12.88 | 13.25 | 12.86 | 13.19 | 13.08 | 0.15% | 3,632,275 |
| Oct 30, 2025 | 13.12 | 13.28 | 13.01 | 13.17 | 13.06 | -0.38% | 3,665,430 |
| Oct 29, 2025 | 13.25 | 13.34 | 13.14 | 13.22 | 13.11 | -0.23% | 2,340,167 |
| Oct 28, 2025 | 13.25 | 13.29 | 13.21 | 13.25 | 13.14 | - | 2,018,077 |
| Oct 27, 2025 | 13.47 | 13.47 | 13.25 | 13.25 | 13.14 | -2.36% | 2,123,947 |
| Oct 24, 2025 | 13.64 | 13.75 | 13.50 | 13.57 | 13.46 | -1.09% | 2,093,353 |
| Oct 23, 2025 | 13.73 | 13.82 | 13.69 | 13.72 | 13.61 | -0.51% | 1,996,751 |
| Oct 22, 2025 | 13.57 | 13.94 | 13.55 | 13.79 | 13.68 | 1.70% | 2,625,173 |
| Oct 21, 2025 | 13.60 | 13.61 | 13.44 | 13.56 | 13.45 | -0.15% | 2,301,644 |