Get the Stockscreener App
11.49
0.22%
0.0248
After Hours:
11.50
0.010
+0.09%
Direxion Daily Aapl Bear 1 X Etf Stock (AAPD) Price History
The historical daily chart and data for Direxion Daily Aapl Bear 1 X Etf stock (AAPD), show that the latest closing stock price as of May 26, 2026, is $11.49.
- Direxion Daily Aapl Bear 1 X Etf all-time high stock price is $26.14, occurred on March 15, 2023.
- The lowest Direxion Daily Aapl Bear 1 X Etf stock price recorded was $11.38 on May 22, 2026. Since then, Direxion Daily Aapl Bear 1 X Etf's stock price has risen over 0.97% to $11.49 now.
- The 52-week high stock price for AAPD is $18.53, representing a 61.27% increase from the current share price, occurred on June 18, 2025.
- The 52-week low stock price for AAPD is $11.38, indicating a -0.96% decrease from the current share price, occurred on May 22, 2026.
The table below shows more information about AAPD historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 26, 2026 | $11.52 | $11.37 | $0.155 | 6,673,357.0 | +0.22% |
| May 22, 2026 | $11.59 | $11.38 | $0.21 | 6,395,403.0 | -1.33% |
| May 21, 2026 | $11.78 | $11.60 | $0.1802 | 5,329,068.0 | -0.77% |
| May 20, 2026 | $11.88 | $11.69 | $0.195 | 11,136,906.0 | -1.13% |
| May 19, 2026 | $11.95 | $11.78 | $0.17 | 5,881,264.0 | -0.39% |
| May 18, 2026 | $12.01 | $11.78 | $0.23 | 11,526,990.0 | +0.81% |
| May 15, 2026 | $11.94 | $11.68 | $0.2648 | 9,962,294.0 | -0.69% |
| May 14, 2026 | $11.97 | $11.78 | $0.1901 | 7,723,029.0 | +0.30% |
| May 13, 2026 | $12.04 | $11.75 | $0.2903 | 10,881,968.0 | -1.37% |
| May 12, 2026 | $12.10 | $11.99 | $0.11 | 9,037,613.0 | -0.62% |
| May 11, 2026 | $12.19 | $12.04 | $0.1404 | 5,150,000.0 | +0.09% |
| May 08, 2026 | $12.20 | $12.02 | $0.1801 | 4,686,429.0 | -2.06% |
| May 07, 2026 | $12.38 | $12.12 | $0.2601 | 6,935,455.0 | +0.11% |
| May 06, 2026 | $12.59 | $12.29 | $0.30 | 4,696,224.0 | -1.20% |
| May 05, 2026 | $12.81 | $12.45 | $0.3602 | 7,838,989.0 | -2.58% |
| May 04, 2026 | $12.88 | $12.63 | $0.2481 | 3,265,941.0 | +1.19% |
| May 01, 2026 | $12.72 | $12.30 | $0.42 | 13,627,034.0 | -3.22% |
| Apr 30, 2026 | $13.20 | $12.84 | $0.36 | 6,979,578.0 | -0.31% |
| Apr 29, 2026 | $13.27 | $13.08 | $0.1874 | 4,531,983.0 | +0.15% |
| Apr 28, 2026 | $13.19 | $12.97 | $0.215 | 3,989,826.0 | -1.13% |
Direxion Daily Aapl Bear 1 X Etf Stock (AAPD) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Direxion Daily Aapl Bear 1 X Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of AAPD shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Direxion Daily Aapl Bear 1 X Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Direxion Daily Aapl Bear 1 X Etf Stock (AAPD) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $12.88 | $11.37 | $1.52 | 137,421,321.0 | -12.02% |
| Apr, 2026 | $14.39 | $12.84 | $1.55 | 169,940,843.0 | -6.45% |
| Mar, 2026 | $14.46 | $13.33 | $1.13 | 254,342,740.0 | +3.69% |
| Feb, 2026 | $13.91 | $12.69 | $1.22 | 165,902,680.0 | -2.30% |
| Jan, 2026 | $14.63 | $12.84 | $1.79 | 93,871,537.0 | +5.11% |
Direxion Daily Aapl Bear 1 X Etf Stock (AAPD) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $13.42 | $12.40 | $1.02 | 15,925,861.0 | +1.64% |
| Nov, 2025 | $13.47 | $12.74 | $0.73 | 38,433,010.0 | -2.73% |
| Oct, 2025 | $14.58 | $12.86 | $1.72 | 49,668,982.0 | -5.79% |
| Sep, 2025 | $15.93 | $13.85 | $2.08 | 38,852,561.0 | -9.79% |
| Aug, 2025 | $17.91 | $15.29 | $2.62 | 25,302,972.0 | -10.86% |
| Jul, 2025 | $17.43 | $16.65 | $0.78 | 20,620,019.0 | -0.74% |
| Jun, 2025 | $18.53 | $17.34 | $1.19 | 22,420,746.0 | -2.45% |
| May, 2025 | $18.72 | $16.85 | $1.87 | 22,386,207.0 | +5.45% |
| Apr, 2025 | $21.96 | $16.82 | $5.14 | 59,386,057.0 | -0.06% |
| Mar, 2025 | $18.25 | $15.65 | $2.60 | 30,089,560.0 | +8.04% |
| Feb, 2025 | $16.88 | $15.28 | $1.60 | 18,107,021.0 | -2.47% |
| Jan, 2025 | $17.39 | $15.37 | $2.02 | 20,784,130.0 | +6.09% |
Direxion Daily Aapl Bear 1 X Etf Stock (AAPD) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $16.22 | $14.70 | $1.52 | 8,556,886.0 | -6.65% |
| Nov, 2024 | $17.48 | $16.21 | $1.27 | 4,667,223.0 | -4.69% |
| Oct, 2024 | $17.30 | $16.13 | $1.17 | 5,729,022.0 | +3.65% |
| Sep, 2024 | $18.02 | $16.44 | $1.58 | 7,791,893.0 | -2.49% |
| Aug, 2024 | $19.41 | $16.54 | $2.87 | 10,183,051.0 | -2.77% |
| Jul, 2024 | $18.11 | $16.21 | $1.90 | 6,161,776.0 | -5.04% |
| Jun, 2024 | $20.27 | $17.56 | $2.71 | 8,784,632.0 | -9.87% |
| May, 2024 | $23.03 | $20.18 | $2.86 | 4,215,789.0 | -11.61% |
| Apr, 2024 | $23.72 | $21.83 | $1.89 | 4,667,007.0 | +1.10% |
| Mar, 2024 | $23.21 | $21.69 | $1.52 | 5,590,624.0 | +4.81% |
| Feb, 2024 | $21.78 | $20.44 | $1.34 | 5,468,524.0 | +2.46% |
| Jan, 2024 | $21.57 | $19.82 | $1.75 | 5,627,062.0 | +4.56% |
0.58%
Cap:
|
Volume (24h):