Dark

AAPD
Direxion Daily AAPL Bear 1X Shares
stock NASDAQ ETF

Market Open

Jun 6, 2025 11:30:08 AM EDT

17.79USD-1.112%(-0.20)337,455

17.79Bid 17.80Ask 0.01Spread

Pre-market

Jun 6, 2025 9:23:30 AM EDT

17.82USD-0.945%(-0.17)6,438

After-hours

Jun 5, 2025 4:34:30 PM EDT

18.00USD0.000%(0.00)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-06-06	17.5800	17.7900	17.5800	17.7900	-1.112%	337,455	0.000%
2025-06-05	17.7600	18.0400	17.6400	17.9900	+1.067%	787,710	-1.112%
2025-06-04	17.8000	17.8500	17.5100	17.8000	+0.169%	770,232	-0.056%
2025-06-03	17.8400	17.9600	17.7199	17.7700	-0.726%	276,630	+0.113%
2025-06-02	17.9700	18.0350	17.8610	17.9000	-0.445%	245,610	-0.615%
2025-05-30	18.1000	18.3301	17.8750	17.9800	-0.277%	742,639	-1.057%
2025-05-29	17.6900	18.1600	17.6900	18.0300	+0.222%	672,029	-1.331%
2025-05-28	17.9600	18.0300	17.7900	17.9900	-0.166%	559,506	-1.112%
2025-05-27	18.1900	18.2700	17.9600	18.0200	-2.489%	746,895	-1.276%
2025-05-23	18.6300	18.6350	18.2600	18.4800	+3.067%	2,833,419	-3.734%
2025-05-22	17.9800	18.0598	17.8050	17.9300	+0.448%	759,220	-0.781%
2025-05-21	17.5600	17.9654	17.4400	17.8500	+2.292%	1,703,874	-0.336%
2025-05-20	17.3600	17.5901	17.3200	17.4500	+0.984%	419,779	+1.948%
2025-05-19	17.3500	17.6300	17.2200	17.2800	+1.230%	559,088	+2.951%
2025-05-16	17.0100	17.1900	16.9900	17.0700	+0.117%	501,294	+4.218%
2025-05-15	17.0800	17.2001	16.9499	17.0500	+0.412%	355,611	+4.340%
2025-05-14	16.9850	17.1100	16.8500	16.9800	+0.295%	679,145	+4.770%
2025-05-13	17.1350	17.2352	16.8900	16.9300	-0.936%	1,305,419	+5.080%
2025-05-12	17.0600	17.4600	17.0600	17.0900	-6.356%	1,886,735	+4.096%
2025-05-09	18.2200	18.3300	18.0650	18.2500	-0.491%	706,540	-2.521%
2025-05-08	18.3050	18.5900	18.1000	18.3400	-0.596%	759,874	-2.999%
2025-05-07	18.1750	18.7199	18.1551	18.4500	+1.096%	937,561	-3.577%
2025-05-06	18.2890	18.3500	18.0500	18.2500	+0.220%	837,175	-2.521%
2025-05-05	17.8500	18.2500	17.7600	18.2100	+3.231%	786,912	-2.306%
2025-05-02	17.5700	17.8900	17.5101	17.6400	+3.582%	2,191,961	+0.850%
2025-05-01	17.3300	17.3300	16.9000	17.0300	-0.117%	2,664,763	+4.463%
2025-04-30	17.3200	17.5250	16.9850	17.0500	-0.699%	1,239,320	+4.340%
2025-04-29	17.3400	17.3800	17.0800	17.1700	-0.464%	960,378	+3.611%
2025-04-28	17.2800	17.4501	17.1400	17.2500	-0.347%	879,026	+3.130%
2025-04-25	17.5500	17.5500	17.2900	17.3100	-0.403%	1,059,808	+2.773%
2025-04-24	17.6400	17.8300	17.3500	17.3800	-1.919%	1,159,548	+2.359%
2025-04-23	17.5800	17.8597	17.3700	17.7200	-2.315%	1,815,100	+0.395%
2025-04-22	18.4700	18.4900	17.9600	18.1400	-3.408%	1,162,664	-1.929%
2025-04-21	18.7700	19.0800	18.7200	18.7800	+2.010%	1,017,332	-5.272%
2025-04-17	18.3900	18.6400	18.2450	18.4100	-1.287%	1,039,131	-3.368%
2025-04-16	18.2900	18.8130	18.0950	18.6500	+3.842%	1,945,408	-4.611%
2025-04-15	17.9400	18.1500	17.8300	17.9600	+0.279%	1,299,232	-0.947%
2025-04-14	17.0700	18.0300	16.9500	17.9100	-2.291%	3,453,198	-0.670%
2025-04-11	19.4800	19.4800	18.1815	18.3300	-3.931%	2,920,706	-2.946%
2025-04-10	19.2100	19.7600	18.6900	19.0800	+4.262%	3,280,201	-6.761%
2025-04-09	21.6300	21.6689	18.0980	18.3000	-15.199%	13,490,650	-2.787%
2025-04-08	20.0000	21.9600	19.6000	21.5800	+4.808%	3,297,234	-17.563%
2025-04-07	21.0500	21.2900	19.2300	20.5900	+3.780%	9,505,675	-13.599%
2025-04-04	19.3700	19.9350	18.8100	19.8400	+7.243%	4,693,295	-10.333%
2025-04-03	18.3500	18.6250	18.1750	18.5000	+9.338%	3,307,547	-3.838%
2025-04-02	17.1200	17.1200	16.8200	16.9200	-0.295%	2,184,591	+5.142%
2025-04-01	17.2300	17.2900	16.9520	16.9700	-0.528%	889,845	+4.832%
2025-03-31	17.4450	17.5100	16.8900	17.0600	-1.841%	2,314,473	+4.279%
2025-03-28	17.1000	17.4000	16.9400	17.3800	+2.719%	1,309,870	+2.359%
2025-03-27	17.1000	17.1700	16.8300	16.9200	-1.053%	1,579,113	+5.142%
2025-03-26	16.9500	17.1800	16.8300	17.1000	+1.004%	1,226,465	+4.035%
2025-03-25	17.1300	17.2000	16.9000	16.9300	-2.082%	1,674,855	+5.080%
2025-03-24	17.2400	17.4300	17.2400	17.2900	-1.087%	1,824,275	+2.892%
2025-03-21	18.0500	18.0500	17.4250	17.4800	-1.743%	1,546,963	+1.773%
2025-03-20	17.8300	17.9500	17.5300	17.7900	+0.565%	1,156,652	0.000%
2025-03-19	17.7800	17.8200	17.4100	17.6900	-1.173%	1,030,709	+0.565%
2025-03-18	17.7900	18.0000	17.7150	17.9000	+0.562%	1,163,233	-0.615%
2025-03-17	17.8700	18.1350	17.6949	17.8000	-0.280%	1,513,430	-0.056%
2025-03-14	18.0100	18.1701	17.7900	17.8500	-1.653%	1,667,048	-0.336%
2025-03-13	17.6300	18.2500	17.5800	18.1500	+3.301%	1,501,806	-1.983%
2025-03-12	17.2800	17.7200	17.2000	17.5700	+1.737%	1,571,392	+1.252%
2025-03-11	17.0450	17.5050	16.9000	17.2700	+3.043%	1,814,499	+3.011%
2025-03-10	16.2300	16.9850	16.1900	16.7600	+4.881%	1,875,615	+6.146%
2025-03-07	16.2600	16.2700	15.8300	15.9800	-1.540%	1,176,560	+11.327%
2025-03-06	16.2900	16.3701	16.0700	16.2300	+0.185%	1,277,233	+9.612%
2025-03-05	16.1900	16.6450	16.1550	16.2000	+0.124%	1,352,981	+9.815%
2025-03-04	16.0500	16.2683	15.9200	16.1800	+0.873%	1,616,619	+9.951%
2025-03-03	15.8100	16.1546	15.6500	16.0400	+1.583%	1,384,961	+10.910%
2025-02-28	16.1200	16.2700	15.7750	15.7900	-1.865%	1,127,450	+12.666%
2025-02-27	15.9400	16.0950	15.7500	16.0900	+1.322%	1,107,295	+10.566%
2025-02-26	15.6300	15.9550	15.6000	15.8800	+2.783%	1,040,741	+12.028%
2025-02-25	15.4000	15.5999	15.2800	15.4500	0.000%	1,102,780	+15.146%
2025-02-24	15.6100	15.6200	15.3400	15.4500	-0.579%	1,021,880	+15.146%
2025-02-21	15.5300	15.5700	15.3597	15.5400	+0.064%	1,033,534	+14.479%
2025-02-20	15.5800	15.6210	15.4699	15.5300	-0.257%	748,289	+14.552%
2025-02-19	15.5900	15.6900	15.5100	15.5700	-0.256%	854,537	+14.258%
2025-02-18	15.6400	15.7700	15.5501	15.6100	+0.128%	799,616	+13.965%
2025-02-14	15.8200	15.8300	15.5500	15.5900	-1.267%	532,031	+14.112%
2025-02-13	16.0800	16.1800	15.7299	15.7900	-1.865%	990,859	+12.666%
2025-02-12	16.5000	16.5200	16.0800	16.0900	-1.830%	953,643	+10.566%
2025-02-11	16.7100	16.7100	16.2000	16.3900	-2.208%	1,030,789	+8.542%
2025-02-10	16.6100	16.7899	16.5300	16.7600	-0.060%	602,465	+6.146%
2025-02-07	16.4200	16.7850	16.3300	16.7700	+2.443%	1,055,432	+6.082%
2025-02-06	16.5100	16.5596	16.3300	16.3700	-0.305%	1,074,403	+8.674%
2025-02-05	16.6900	16.7000	16.4000	16.4200	+0.122%	738,826	+8.343%
2025-02-04	16.7800	16.8300	16.3700	16.4000	-1.973%	962,506	+8.476%
2025-02-03	16.6000	16.8800	16.4720	16.7300	+3.335%	1,405,751	+6.336%
2025-01-31	15.4300	16.3450	15.4200	16.1900	+0.684%	2,646,240	+9.883%
2025-01-30	16.0000	16.0999	15.8600	16.0800	+0.752%	2,294,969	+10.634%
2025-01-29	16.2800	16.3000	15.9176	15.9600	-0.375%	895,530	+11.466%
2025-01-28	16.5500	16.5500	15.8850	16.0200	-3.552%	1,302,603	+11.049%
2025-01-27	17.0500	17.0500	16.4481	16.6100	-3.262%	1,462,405	+7.104%
2025-01-24	17.0100	17.2600	16.9600	17.1700	+0.409%	647,502	+3.611%
2025-01-23	17.0000	17.1885	16.8252	17.1000	+0.176%	693,820	+4.035%
2025-01-22	17.3800	17.3800	17.0550	17.0700	-0.524%	908,700	+4.218%
2025-01-21	17.0800	17.3900	17.0400	17.1600	+3.249%	988,996	+3.671%
2025-01-17	16.4800	16.7319	16.4700	16.6200	-0.776%	849,750	+7.040%
2025-01-16	16.0900	16.7550	16.0800	16.7500	+4.167%	1,220,591	+6.209%
2025-01-15	16.3000	16.3100	16.0450	16.0800	-2.011%	727,187	+10.634%
2025-01-14	16.3000	16.4642	16.2099	16.4100	+0.490%	773,619	+8.410%
2025-01-13	16.4200	16.6400	16.3100	16.3300	+1.115%	803,372	+8.941%
2025-01-10	15.9500	16.4000	15.9500	16.1500	+2.410%	855,951	+10.155%
2025-01-08	15.8200	15.9300	15.7050	15.7700	-0.190%	701,433	+12.809%
2025-01-07	15.7400	15.8467	15.5800	15.8000	+1.217%	1,022,320	+12.595%
2025-01-06	15.6600	15.6704	15.4694	15.6100	-0.637%	556,041	+13.965%
2025-01-03	15.7400	15.8100	15.6700	15.7100	+0.191%	950,087	+13.240%
2025-01-02	15.3800	15.7994	15.3700	15.6800	+2.752%	1,178,565	+13.457%
2024-12-31	15.1500	15.3301	15.1000	15.2600	+0.660%	642,435	+16.579%
2024-12-30	15.1500	15.2401	15.0850	15.1600	+1.337%	926,801	+17.348%
2024-12-27	14.8300	15.0950	14.7900	14.9600	+1.355%	901,446	+18.917%
2024-12-26	14.8000	14.8350	14.7000	14.7600	-0.338%	508,725	+20.528%
2024-12-24	14.9700	14.9700	14.8064	14.8100	-1.003%	179,419	+20.122%
2024-12-23	15.0000	15.0750	14.9450	14.9600	-1.384%	727,148	+18.917%
2024-12-20	15.5800	15.6800	15.1400	15.1700	-1.876%	829,260	+17.271%
2024-12-19	15.5900	15.6050	15.3200	15.4600	-0.579%	998,605	+15.071%
2024-12-18	15.3200	15.5800	15.1850	15.5500	+2.101%	788,555	+14.405%
2024-12-17	15.4000	15.4400	15.2150	15.2300	-0.911%	197,777	+16.809%
2024-12-16	15.4961	15.5299	15.3500	15.3700	-1.221%	175,813	+15.745%
2024-12-13	15.5500	15.6700	15.4850	15.5600	0.000%	209,100	+14.332%
2024-12-12	15.6100	15.7000	15.5079	15.5600	-0.639%	215,930	+14.332%
2024-12-11	15.5600	15.6700	15.3801	15.6600	+0.578%	394,183	+13.602%
2024-12-10	15.5900	15.7200	15.5450	15.5700	-0.320%	284,354	+14.258%
2024-12-09	15.9400	15.9400	15.5900	15.6200	-1.699%	352,436	+13.892%
2024-12-06	15.8600	15.9200	15.7660	15.8900	+0.316%	206,174	+11.957%
2024-12-05	15.7900	15.9100	15.7600	15.8400	-0.126%	112,273	+12.311%
2024-12-04	15.8500	15.9600	15.7800	15.8600	-0.126%	162,552	+12.169%
2024-12-03	16.0600	16.1192	15.8700	15.8800	-1.244%	188,919	+12.028%
2024-12-02	16.2200	16.2200	15.9979	16.0800	-0.985%	264,786	+10.634%
2024-11-29	16.4300	16.4300	16.2100	16.2400	-0.915%	232,951	+9.544%
2024-11-27	16.3900	16.4601	16.3479	16.3900	+0.061%	130,506	+8.542%
2024-11-26	16.4600	16.4606	16.3399	16.3800	-0.907%	200,780	+8.608%
2024-11-25	16.6000	16.7401	16.5007	16.5300	-1.313%	280,087	+7.623%
2024-11-22	16.8150	16.8150	16.6829	16.7500	-0.475%	78,475	+6.209%
2024-11-21	16.8100	17.0279	16.7100	16.8300	+0.298%	182,297	+5.704%
2024-11-20	16.7700	17.0106	16.7300	16.7800	-0.356%	146,745	+6.019%
2024-11-19	16.9000	16.9200	16.6999	16.8400	-0.119%	200,417	+5.641%
2024-11-18	17.0500	17.0500	16.7200	16.8600	-1.288%	370,460	+5.516%
2024-11-15	16.9900	17.1300	16.9478	17.0800	+1.546%	247,741	+4.157%
2024-11-14	17.0500	17.0700	16.7900	16.8200	-1.349%	200,051	+5.767%
2024-11-13	17.1600	17.2421	16.9502	17.0500	-0.525%	161,802	+4.340%
2024-11-12	17.0900	17.1900	17.0300	17.1400	+0.058%	116,264	+3.792%
2024-11-11	17.0600	17.3299	17.0550	17.1300	+1.361%	188,582	+3.853%
2024-11-08	16.8900	16.9500	16.8000	16.9000	+0.178%	123,555	+5.266%
2024-11-07	17.1000	17.1000	16.8600	16.8700	-2.203%	396,710	+5.453%
2024-11-06	17.2500	17.3600	17.0100	17.2500	+0.349%	507,132	+3.130%
2024-11-05	17.2800	17.3101	17.1699	17.1900	-0.693%	259,870	+3.490%
2024-11-04	17.3800	17.4800	17.2514	17.3100	+0.464%	241,737	+2.773%
2024-11-01	17.4000	17.4300	17.0600	17.2300	+1.115%	466,219	+3.250%
2024-10-31	16.7400	17.0400	16.7200	17.0400	+2.220%	821,224	+4.401%
2024-10-30	16.5100	16.7200	16.4800	16.6700	+1.399%	231,215	+6.719%
2024-10-29	16.4600	16.5100	16.3950	16.4400	-0.122%	96,472	+8.212%
2024-10-28	16.4450	16.5100	16.3520	16.4600	-0.903%	264,822	+8.080%
2024-10-25	16.6900	16.6900	16.4699	16.6100	-0.240%	272,414	+7.104%
2024-10-24	16.6900	16.8000	16.6299	16.6500	+0.120%	159,892	+6.847%
2024-10-23	16.3700	16.8300	16.3299	16.6300	+2.213%	334,436	+6.975%
2024-10-22	16.4000	16.4777	16.2400	16.2700	+0.308%	175,714	+9.342%
2024-10-21	16.3700	16.3700	16.2000	16.2200	-0.613%	158,369	+9.679%
2024-10-18	16.2500	16.3900	16.2500	16.3200	-1.181%	230,647	+9.007%
2024-10-17	16.4200	16.6200	16.3900	16.5150	-0.151%	188,852	+7.720%
2024-10-16	16.5400	16.6600	16.5200	16.5400	+0.854%	179,407	+7.557%
2024-10-15	16.4000	16.4800	16.1287	16.4000	-0.966%	497,317	+8.476%
2024-10-14	16.7700	16.7700	16.5450	16.5600	-1.721%	267,835	+7.428%
2024-10-11	16.7283	16.8500	16.7283	16.8500	+0.717%	73,212	+5.579%
2024-10-10	16.8100	16.8579	16.7000	16.7300	+0.240%	173,581	+6.336%
2024-10-09	17.0100	17.0300	16.6700	16.6900	-1.650%	257,968	+6.591%
2024-10-08	17.0900	17.1500	16.9500	16.9700	-1.794%	188,552	+4.832%
2024-10-07	17.0800	17.3000	16.9800	17.2800	+2.309%	212,197	+2.951%
2024-10-04	16.8200	17.0900	16.8000	16.8900	-0.413%	218,609	+5.329%
2024-10-03	17.0000	17.1404	16.8900	16.9600	+0.414%	202,408	+4.894%
2024-10-02	16.9400	17.1501	16.8484	16.8900	-0.236%	176,299	+5.329%
2024-10-01	16.6900	17.1000	16.6900	16.9300	+2.981%	447,061	+5.080%
2024-09-30	16.6500	16.6800	16.4400	16.4400	-2.201%	444,271	+8.212%
2024-09-27	16.7700	16.8550	16.6950	16.8100	0.000%	144,763	+5.830%
2024-09-26	16.8400	16.9800	16.7550	16.8100	-0.591%	209,868	+5.830%
2024-09-25	16.9900	17.0850	16.8500	16.9100	+0.416%	201,832	+5.204%
2024-09-24	16.7400	16.9500	16.6950	16.8400	-1.174%	180,318	+5.641%
2024-09-23	16.9900	17.0900	16.8300	17.0400	+0.888%	454,776	+4.401%
2024-09-20	16.7900	16.9500	16.5700	16.8900	+0.237%	666,963	+5.329%
2024-09-19	17.1600	17.1800	16.7900	16.8500	-3.714%	453,563	+5.579%
2024-09-18	17.7400	17.7400	17.3402	17.5000	-1.741%	538,661	+1.657%
2024-09-17	17.9100	18.0000	17.8100	17.8100	-0.224%	214,202	-0.112%
2024-09-16	17.8300	18.0200	17.7800	17.8500	+2.704%	376,074	-0.336%
2024-09-13	17.2600	17.4100	17.2499	17.3800	+0.346%	292,155	+2.359%
2024-09-12	17.3400	17.5550	17.2800	17.3200	-0.115%	197,271	+2.714%
2024-09-11	17.4400	17.7100	17.3100	17.3400	-1.309%	443,559	+2.595%
2024-09-10	17.6300	17.8100	17.4317	17.5700	+0.515%	467,222	+1.252%
2024-09-09	17.4700	17.7916	17.4499	17.4800	0.000%	860,757	+1.773%
2024-09-06	17.2400	17.5600	17.1310	17.4800	+0.807%	363,011	+1.773%
2024-09-05	17.4100	17.4100	17.1100	17.3400	-0.744%	314,127	+2.595%
2024-09-04	17.3900	17.7150	17.3900	17.4700	+0.866%	435,069	+1.832%
2024-09-03	16.8700	17.4050	16.8500	17.3200	+2.728%	653,825	+2.714%
2024-08-30	16.7500	16.9500	16.7487	16.8600	+0.537%	177,829	+5.516%
2024-08-29	16.7400	16.8300	16.5400	16.7700	-1.469%	394,191	+6.082%
2024-08-28	16.9100	17.0500	16.7601	17.0200	+0.770%	270,784	+4.524%
2024-08-27	17.0400	17.1200	16.8325	16.8900	-0.354%	292,377	+5.329%
2024-08-26	16.9600	17.1901	16.9400	16.9500	-0.177%	147,651	+4.956%
2024-08-23	17.0300	17.1500	16.8687	16.9800	-0.933%	122,637	+4.770%
2024-08-22	16.9000	17.1700	16.8595	17.1400	+0.824%	257,022	+3.792%
2024-08-21	17.0100	17.0750	16.8800	17.0000	+0.118%	228,904	+4.647%
2024-08-20	17.0400	17.0500	16.9393	16.9800	-0.294%	232,534	+4.770%
2024-08-19	17.0400	17.2300	17.0200	17.0300	+0.118%	244,851	+4.463%
2024-08-16	17.1700	17.1750	16.9400	17.0100	-0.468%	288,511	+4.586%
2024-08-15	17.0900	17.2400	17.0413	17.0900	-1.385%	665,927	+4.096%
2024-08-14	17.4200	17.4800	17.2200	17.3300	-0.173%	531,886	+2.654%
2024-08-13	17.5300	17.5300	17.3101	17.3600	-1.643%	474,389	+2.477%
2024-08-12	17.7800	17.8100	17.5000	17.6500	-0.787%	303,786	+0.793%
2024-08-09	18.1300	18.1300	17.7400	17.7900	-1.276%	466,765	0.000%
2024-08-08	18.0400	18.4000	17.9500	18.0200	-1.584%	358,169	-1.276%
2024-08-07	18.5800	18.6100	17.9797	18.3100	-1.347%	530,215	-2.840%
2024-08-06	18.7100	19.0800	18.3100	18.5600	+1.034%	642,122	-4.149%
2024-08-05	19.1800	19.4100	18.0400	18.3700	+4.792%	2,114,837	-3.157%
2024-08-02	17.5900	17.6700	17.0600	17.5300	-0.567%	1,049,336	+1.483%
2024-08-01	17.1500	17.7200	17.1500	17.6300	+1.672%	526,188	+0.908%
2024-07-31	17.3900	17.4200	17.2100	17.3400	-1.421%	256,652	+2.595%
2024-07-30	17.5600	17.8000	17.4700	17.5900	-0.227%	181,426	+1.137%
2024-07-29	17.7000	17.8200	17.5500	17.6300	0.000%	283,999	+0.908%
2024-07-26	17.5700	17.8000	17.5299	17.6300	-0.226%	212,209	+0.908%
2024-07-25	17.5500	17.9001	17.4050	17.6700	+0.512%	409,736	+0.679%
2024-07-24	17.1600	17.6900	17.1300	17.5800	+2.867%	536,664	+1.195%
2024-07-23	17.1300	17.2600	16.9496	17.0900	-0.466%	147,274	+4.096%
2024-07-22	16.9200	17.2350	16.8788	17.1700	+0.175%	268,740	+3.611%
2024-07-19	17.1000	17.2101	16.9500	17.1400	0.000%	220,098	+3.792%
2024-07-18	16.7000	17.2600	16.6900	17.1400	+2.085%	494,304	+3.792%
2024-07-17	16.7200	16.9447	16.6201	16.7900	+2.566%	324,424	+5.956%
2024-07-16	16.3500	16.5415	16.2700	16.3700	-0.122%	172,966	+8.674%
2024-07-15	16.2400	16.4950	16.2099	16.3900	-1.621%	324,565	+8.542%
2024-07-12	16.7900	16.8000	16.5200	16.6600	-1.245%	246,832	+6.783%
2024-07-11	16.5800	17.0001	16.5500	16.8700	+2.180%	301,397	+5.453%
2024-07-10	16.7600	16.7600	16.4900	16.5100	-1.785%	267,144	+7.753%
2024-07-09	16.8600	16.9700	16.7588	16.8100	-0.415%	180,569	+5.830%
2024-07-08	16.9100	17.2011	16.8700	16.8800	-0.530%	249,548	+5.391%
2024-07-05	17.3300	17.3346	16.9700	16.9700	-2.134%	293,509	+4.832%
2024-07-03	17.4500	17.5300	17.3400	17.3400	-0.459%	149,517	+2.595%
2024-07-02	17.7600	17.8400	17.4200	17.4200	-1.637%	318,239	+2.124%
2024-07-01	18.1100	18.1100	17.6500	17.7100	-3.012%	407,548	+0.452%
2024-06-28	17.8100	18.2600	17.7800	18.2600	+1.784%	241,430	-2.574%
2024-06-27	17.8900	18.0612	17.8000	17.9400	-0.444%	184,918	-0.836%
2024-06-26	18.1400	18.2200	17.8699	18.0200	-1.852%	178,594	-1.276%
2024-06-25	18.3600	18.3900	18.1600	18.3600	-1.502%	197,851	-3.105%
2024-06-24	18.7000	18.7900	18.2450	18.6400	-0.587%	323,449	-4.560%
2024-06-21	18.4600	18.7500	18.3299	18.7500	+1.351%	579,458	-5.120%
2024-06-20	18.1400	18.5708	18.1400	18.5000	+2.210%	371,512	-3.838%
2024-06-18	17.8400	18.2150	17.7550	18.1000	+1.117%	343,602	-1.713%
2024-06-17	18.2000	18.2300	17.7201	17.9000	-1.918%	335,069	-0.615%
2024-06-14	18.1500	18.3500	18.0400	18.2500	+0.717%	372,087	-2.521%
2024-06-13	18.0800	18.3200	17.8900	18.1200	-0.440%	458,082	-1.821%
2024-06-12	18.7000	18.7300	17.5600	18.2000	-2.882%	2,155,882	-2.253%
2024-06-11	20.1400	20.1400	18.7400	18.7400	-7.228%	1,922,065	-5.069%
2024-06-10	19.8000	20.2701	19.8000	20.2000	+1.969%	456,967	-11.931%
2024-06-07	20.0100	20.0700	19.8000	19.8100	-1.148%	139,866	-10.197%
2024-06-06	19.8900	20.0600	19.8500	20.0400	+0.704%	78,106	-11.228%
2024-06-05	19.9400	19.9922	19.8000	19.9000	-0.798%	106,890	-10.603%
2024-06-04	20.0200	20.1808	19.9504	20.0600	-0.100%	198,165	-11.316%
2024-06-03	20.1900	20.2100	19.9810	20.0800	-0.888%	181,177	-11.404%
2024-05-31	20.3500	20.5165	20.2500	20.2600	-0.467%	129,617	-12.192%
2024-05-30	20.4100	20.4100	20.2700	20.3550	-0.513%	72,105	-12.601%
2024-05-29	20.5100	20.5100	20.2500	20.4600	-0.049%	124,579	-13.050%
2024-05-28	20.3300	20.5700	20.1802	20.4700	0.000%	223,013	-13.092%
2024-05-24	20.5900	20.6874	20.4100	20.4700	-1.681%	97,106	-13.092%
2024-05-23	20.3600	20.8300	20.3600	20.8200	+2.259%	134,522	-14.553%
2024-05-22	20.2300	20.4109	20.1750	20.3600	+0.792%	62,565	-12.623%
2024-05-21	20.3500	20.3500	20.1750	20.2000	-0.737%	63,078	-11.931%
2024-05-20	20.5400	20.5611	20.2600	20.3500	-0.538%	99,126	-12.580%
2024-05-17	20.5300	20.5400	20.4000	20.4600	0.000%	125,783	-13.050%
2024-05-16	20.4300	20.4900	20.3399	20.4600	0.000%	110,347	-13.050%
2024-05-15	20.6300	20.7063	20.3795	20.4600	-1.255%	138,823	-13.050%
2024-05-14	20.6800	20.8450	20.6400	20.7200	-0.576%	167,550	-14.141%
2024-05-13	20.9500	21.0300	20.7500	20.8400	-1.791%	235,139	-14.635%
2024-05-10	21.0000	21.3180	21.0000	21.2200	+0.712%	98,262	-16.164%
2024-05-09	21.2900	21.3400	21.0597	21.0700	-0.847%	128,884	-15.567%
2024-05-08	21.2600	21.4000	21.2300	21.2500	-0.282%	137,532	-16.282%
2024-05-07	21.1500	21.4100	21.0150	21.3100	-0.327%	204,444	-16.518%
2024-05-06	21.3200	21.5227	21.1100	21.3800	+0.897%	322,197	-16.791%
2024-05-03	20.7300	21.2799	20.7200	21.1900	-5.948%	834,685	-16.045%
2024-05-02	22.6300	22.8100	22.4801	22.5300	-2.171%	723,134	-21.039%
2024-05-01	22.9700	23.0300	22.5700	23.0300	+0.480%	198,821	-22.753%
2024-04-30	22.5100	22.9200	22.2776	22.9200	+2.003%	191,990	-22.382%
2024-04-29	22.4800	22.5100	22.1100	22.4700	-2.389%	595,362	-20.828%
2024-04-26	22.9500	23.0350	22.7500	23.0200	+0.349%	119,948	-22.719%
2024-04-25	22.9900	23.1524	22.8700	22.9400	-0.477%	247,044	-22.450%
2024-04-24	23.3800	23.3817	23.0000	23.0500	-1.115%	270,032	-22.820%
2024-04-23	23.5600	23.5900	23.3100	23.3100	-0.639%	88,047	-23.681%
2024-04-22	23.5200	23.6297	23.2800	23.4600	-0.635%	136,702	-24.169%
2024-04-19	23.4100	23.7201	23.4099	23.6100	+1.287%	299,777	-24.651%
2024-04-18	23.1500	23.3650	23.0800	23.3100	+0.735%	147,358	-23.681%
2024-04-17	22.9500	23.1400	22.8100	23.1400	+0.784%	116,695	-23.120%
2024-04-16	22.6700	23.1000	22.3950	22.9600	+1.954%	267,614	-22.517%
2024-04-15	22.2100	22.5550	22.0676	22.5200	+2.224%	218,402	-21.004%
2024-04-12	22.3100	22.3300	21.8300	22.0300	-0.810%	306,789	-19.246%
2024-04-11	23.1600	23.1650	22.1650	22.2100	-4.391%	339,740	-19.901%
2024-04-10	23.1000	23.3000	23.0600	23.2300	+1.176%	200,426	-23.418%
2024-04-09	23.1000	23.1324	22.9100	22.9600	-0.735%	106,050	-22.517%
2024-04-08	23.0300	23.1401	23.0250	23.1300	+0.697%	92,334	-23.087%
2024-04-05	22.9800	23.0400	22.8500	22.9700	-0.304%	201,814	-22.551%
2024-04-04	22.8100	23.0500	22.6400	23.0400	+0.524%	112,732	-22.786%
2024-04-03	23.0300	23.0500	22.7887	22.9200	-0.478%	200,298	-22.382%
2024-04-02	23.0100	23.1000	22.9700	23.0300	+0.656%	85,586	-22.753%
2024-04-01	22.7300	22.9400	22.7300	22.8800	+0.926%	339,428	-22.247%
2024-03-28	22.6850	22.7900	22.5800	22.6700	+1.160%	76,733	-21.526%
2024-03-27	22.8300	22.8300	22.3821	22.4100	-2.054%	105,615	-20.616%
2024-03-26	22.8400	22.9100	22.6600	22.8800	+0.704%	117,194	-22.247%
2024-03-25	22.8100	22.9200	22.5900	22.7200	+0.843%	131,898	-21.699%
2024-03-22	22.6300	22.8400	22.4400	22.5300	-0.530%	324,416	-21.039%
2024-03-21	21.9300	22.7300	21.9290	22.6500	+3.994%	487,333	-21.457%
2024-03-20	22.1300	22.2000	21.7700	21.7800	-1.359%	155,925	-18.320%
2024-03-19	22.3200	22.4700	22.0100	22.0800	-2.041%	123,382	-19.429%
2024-03-18	22.3100	22.5600	22.0239	22.5400	-0.768%	251,847	-21.074%
2024-03-15	22.8500	22.9900	22.6900	22.7144	+0.462%	136,438	-21.680%
2024-03-14	22.7100	22.7310	22.4688	22.6100	-1.137%	305,678	-21.318%
2024-03-13	22.6500	22.9100	22.6287	22.8700	+1.195%	66,296	-22.213%
2024-03-12	22.6000	22.8700	22.4900	22.6000	-0.221%	190,119	-21.283%
2024-03-11	22.6400	22.7300	22.4800	22.6500	-1.178%	161,703	-21.457%
2024-03-08	23.1300	23.1600	22.5000	22.9200	-0.951%	375,605	-22.382%
2024-03-07	23.1100	23.2100	22.9189	23.1400	+0.173%	237,466	-23.120%
2024-03-06	22.8400	23.1599	22.8300	23.1000	+0.566%	661,235	-22.987%
2024-03-05	22.9300	23.0300	22.7360	22.9700	+2.774%	652,068	-22.551%
2024-03-04	22.2300	22.4970	22.1400	22.3500	+2.523%	354,023	-20.403%
2024-03-01	21.8100	22.0600	21.6900	21.8000	+0.786%	713,321	-18.394%
2024-02-29	21.4200	21.7800	21.4200	21.6300	+0.418%	681,841	-17.753%
2024-02-28	21.4100	21.7000	21.4100	21.5400	+0.607%	127,613	-17.409%
2024-02-27	21.5700	21.7100	21.2550	21.4100	-0.696%	182,411	-16.908%
2024-02-26	21.4500	21.6376	21.4050	21.5600	+0.701%	141,073	-17.486%
2024-02-23	21.1100	21.4300	21.1100	21.4100	+1.086%	101,599	-16.908%
2024-02-22	21.2700	21.4000	21.1102	21.1800	-1.028%	287,437	-16.006%
2024-02-21	21.4800	21.5751	21.3550	21.4000	-0.465%	123,472	-16.869%
2024-02-20	21.4900	21.6850	21.4080	21.5000	+0.467%	294,141	-17.256%
2024-02-16	21.2700	21.4850	21.1110	21.4000	+0.801%	271,692	-16.869%
2024-02-15	21.2500	21.5000	21.1610	21.2300	+0.283%	439,674	-16.203%
2024-02-14	21.0300	21.3699	21.0200	21.1700	+0.522%	337,343	-15.966%
2024-02-13	20.9900	21.2250	20.9400	21.0600	+1.104%	155,917	-15.527%
2024-02-12	20.6700	20.8600	20.6700	20.8300	+0.872%	153,069	-14.594%
2024-02-09	20.6700	20.7300	20.5200	20.6500	-0.338%	113,634	-13.850%
2024-02-08	20.5800	20.8100	20.5800	20.7200	+0.729%	120,064	-14.141%
2024-02-07	20.4400	20.6699	20.4400	20.5700	-0.146%	96,682	-13.515%
2024-02-06	20.8400	20.8400	20.6000	20.6000	-0.723%	216,039	-13.641%
2024-02-05	20.7300	20.9595	20.5900	20.7500	-0.955%	235,846	-14.265%
2024-02-02	21.6300	21.6900	20.8100	20.9500	+0.431%	709,242	-15.084%
2024-02-01	21.1500	21.1799	20.8500	20.8600	-1.184%	709,228	-14.717%
2024-01-31	20.8300	21.1100	20.8300	21.1100	+1.833%	288,980	-15.727%
2024-01-30	20.4200	20.7800	20.3215	20.7300	+2.068%	307,240	-14.182%
2024-01-29	20.2900	20.5300	20.2800	20.3100	+0.296%	202,593	-12.408%
2024-01-26	20.0500	20.2900	20.0000	20.2500	+0.947%	170,482	-12.148%
2024-01-25	19.9500	20.1600	19.8500	20.0600	+0.250%	177,680	-11.316%
2024-01-24	19.9000	20.0200	19.8250	20.0100	+0.351%	80,652	-11.094%
2024-01-23	19.9500	20.0500	19.8700	19.9400	-0.549%	118,870	-10.782%
2024-01-22	20.2000	20.2150	19.9100	20.0500	-1.183%	325,417	-11.272%
2024-01-19	20.5300	20.5900	20.2600	20.2900	-1.569%	262,463	-12.321%
2024-01-18	20.9300	20.9300	20.5600	20.6134	-3.269%	324,140	-13.697%
2024-01-17	21.4700	21.5739	21.2715	21.3100	+0.566%	374,111	-16.518%
2024-01-16	21.3500	21.4800	21.1200	21.1900	+1.242%	459,647	-16.045%
2024-01-12	20.9000	21.0000	20.8511	20.9300	-0.095%	178,507	-15.002%
2024-01-11	20.8300	21.1600	20.7800	20.9500	+0.431%	168,571	-15.084%
2024-01-10	21.0700	21.1050	20.8400	20.8600	-0.619%	97,780	-14.717%
2024-01-09	21.1100	21.2300	20.9800	20.9900	+0.287%	173,427	-15.245%
2024-01-08	21.2600	21.3887	20.9250	20.9300	-2.470%	344,301	-15.002%
2024-01-05	21.3700	21.5699	21.2700	21.4600	+0.562%	253,910	-17.102%
2024-01-04	21.3300	21.4610	21.2200	21.3400	+1.233%	495,682	-16.635%
2024-01-03	21.1000	21.1700	20.9000	21.0800	+0.669%	373,589	-15.607%
2024-01-02	20.7700	21.0999	20.6400	20.9400	+3.715%	531,159	-15.043%
2023-12-29	20.0400	20.2599	20.0000	20.1900	+0.598%	231,744	-11.887%
2023-12-28	20.0004	20.0900	19.9401	20.0700	-0.100%	103,171	-11.360%
2023-12-27	20.1700	20.3050	20.0600	20.0900	-0.050%	294,970	-11.448%
2023-12-26	20.0500	20.1190	20.0150	20.1000	+0.299%	226,023	-11.493%
2023-12-22	19.8700	20.0900	19.8500	20.0400	+0.552%	213,447	-11.228%
2023-12-21	19.7800	20.0300	19.6740	19.9300	-1.043%	138,815	-10.738%
2023-12-20	19.9400	20.1400	19.8700	20.1400	+1.054%	113,430	-11.668%
2023-12-19	20.0300	20.0300	19.9300	19.9300	-0.549%	57,394	-10.738%
2023-12-18	19.9800	20.1800	19.9700	20.0400	+0.653%	115,273	-11.228%
2023-12-15	19.8400	19.9100	19.8000	19.9100	+0.556%	167,107	-10.648%
2023-12-14	19.7900	19.9912	19.6500	19.8000	-0.050%	117,188	-10.152%

.dark-mode .fL7z0p{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fL7z0p{ color: #333333; background-color: white; border: 2px solid #333333; }AAPDDirexion Daily AAPL Bear 1X Sharesstock NASDAQ ETF

AAPD
Direxion Daily AAPL Bear 1X Shares
stock NASDAQ ETF