Dark

AAPD
Direxion Shares ETF Trust Direxion Daily AAPL Bear 1X ETF
stock NASDAQ ETF

Market Open

Sep 25, 2026 11:50:24 AM EDT

10.13USD-0.692%(-0.07)2,092,634

10.13Bid 10.14Ask 0.01Spread

Pre-market

Sep 25, 2026 9:26:30 AM EDT

10.22USD+0.190%(+0.02)6,124

After-hours

Sep 24, 2026 4:49:30 PM EDT

10.21USD+0.098%(+0.01)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-25	10.2300	10.2400	10.120000	10.1300	-0.692%	2,092,634	0.000%
2026-09-24	10.1900	10.2500	10.110000	10.2006	+0.252%	5,436,829	-0.692%
2026-09-23	10.0500	10.2092	10.040000	10.1750	+0.815%	5,223,183	-0.442%
2026-09-22	10.0800	10.1192	9.918500	10.0927	-1.807%	8,406,307	+0.370%
2026-09-21	10.3900	10.4600	10.265000	10.2784	-0.935%	5,773,468	-1.444%
2026-09-18	10.3000	10.4800	10.300000	10.3754	+0.439%	5,841,416	-2.365%
2026-09-17	10.4200	10.5500	10.290800	10.3300	-1.337%	6,526,930	-1.936%
2026-09-16	10.4600	10.5350	10.380000	10.4700	-0.381%	7,476,865	-3.247%
2026-09-15	10.5400	10.6000	10.500000	10.5100	+0.478%	6,455,628	-3.616%
2026-09-14	10.4200	10.5100	10.380000	10.4600	-0.096%	8,695,915	-3.155%
2026-09-11	10.6300	10.6600	10.350000	10.4700	-1.807%	13,227,315	-3.247%
2026-09-10	11.0100	11.0100	10.650000	10.6627	-3.418%	20,062,962	-4.996%
2026-09-09	11.0500	11.2399	10.921300	11.0400	+0.092%	23,279,437	-8.243%
2026-09-08	10.9900	11.0600	10.870000	11.0298	+1.191%	6,997,330	-8.158%
2026-09-04	10.6200	10.9600	10.610000	10.9000	+2.637%	12,471,712	-7.064%
2026-09-03	10.7300	10.7400	10.530000	10.6200	-0.840%	13,391,296	-4.614%
2026-09-02	10.6300	10.7650	10.610000	10.7100	-0.076%	17,356,517	-5.415%
2026-09-01	10.9900	11.0600	10.635000	10.7181	-2.385%	19,441,447	-5.487%
2026-08-31	10.8900	11.1250	10.850000	10.9800	+0.734%	20,081,362	-7.741%
2026-08-28	10.9800	11.0450	10.800000	10.9000	-1.536%	9,747,770	-7.064%
2026-08-27	11.2000	11.2500	11.045000	11.0700	-0.311%	5,764,324	-8.491%
2026-08-26	11.2100	11.2700	11.035000	11.1045	-1.118%	8,235,644	-8.776%
2026-08-25	11.1900	11.2950	11.110000	11.2300	+0.178%	6,035,497	-9.795%
2026-08-24	11.1800	11.2200	11.105000	11.2100	-0.267%	6,228,378	-9.634%
2026-08-21	11.1800	11.3350	11.145000	11.2400	+0.627%	5,528,886	-9.875%
2026-08-20	10.9600	11.1900	10.870000	11.1700	+1.823%	6,562,328	-9.311%
2026-08-19	11.2200	11.2350	10.881800	10.9700	-2.141%	7,508,374	-7.657%
2026-08-18	11.3000	11.3700	11.170000	11.2100	-1.407%	7,677,749	-9.634%
2026-08-17	11.3700	11.4801	11.310000	11.3700	-0.058%	5,222,896	-10.906%
2026-08-14	11.3800	11.4300	11.315000	11.3766	-0.030%	5,996,403	-10.958%
2026-08-13	11.4400	11.5000	11.361000	11.3800	-0.957%	8,334,849	-10.984%
2026-08-12	11.3950	11.5602	11.380000	11.4900	+0.878%	6,123,368	-11.836%
2026-08-11	11.3000	11.4751	11.220000	11.3900	+0.975%	6,527,715	-11.062%
2026-08-10	11.3400	11.4000	11.275000	11.2800	+1.713%	7,444,548	-10.195%
2026-08-07	11.1800	11.1950	11.040000	11.0900	-0.270%	6,210,826	-8.656%
2026-08-06	11.0400	11.2400	10.990000	11.1200	-0.448%	6,630,704	-8.903%
2026-08-05	11.2900	11.3700	11.150000	11.1700	-0.623%	8,637,997	-9.311%
2026-08-04	11.5000	11.5300	11.190000	11.2400	-1.920%	8,800,207	-9.875%
2026-08-03	11.2300	11.4900	11.154000	11.4600	+1.776%	13,121,507	-11.606%
2026-07-31	11.3900	11.5387	11.210000	11.2600	+7.443%	25,386,257	-10.036%
2026-07-30	10.4900	10.5900	10.450000	10.4800	+1.452%	17,131,388	-3.340%
2026-07-29	10.2800	10.3581	10.140000	10.3300	+0.584%	10,587,676	-1.936%
2026-07-28	10.2700	10.4182	10.199900	10.2700	-0.869%	12,945,665	-1.363%
2026-07-27	10.4250	10.4601	10.290000	10.3600	-1.239%	13,110,005	-2.220%
2026-07-24	10.8600	10.8700	10.450000	10.4900	-3.585%	10,461,281	-3.432%
2026-07-23	10.8400	10.9500	10.820400	10.8800	+1.493%	6,982,891	-6.893%
2026-07-22	10.6650	10.8113	10.640000	10.7200	+0.469%	5,595,814	-5.504%
2026-07-21	10.8150	10.8500	10.611400	10.6700	-0.327%	9,947,052	-5.061%
2026-07-20	10.5200	10.8000	10.490000	10.7050	+2.147%	16,785,814	-5.371%
2026-07-17	10.5300	10.6300	10.445000	10.4800	-0.095%	17,118,033	-3.340%
2026-07-16	10.6400	10.6950	10.450000	10.4900	-1.687%	16,684,772	-3.432%
2026-07-15	11.0200	11.0300	10.635000	10.6700	-4.047%	14,778,476	-5.061%
2026-07-14	11.1400	11.2200	11.075000	11.1200	+0.816%	10,839,410	-8.903%
2026-07-13	11.0500	11.0899	10.825000	11.0300	-0.631%	12,951,834	-8.160%
2026-07-10	11.1200	11.2102	11.050000	11.1000	+0.362%	6,032,822	-8.739%
2026-07-09	11.2600	11.3500	11.050000	11.0600	-0.896%	4,710,256	-8.409%
2026-07-08	11.2200	11.3950	11.119700	11.1600	-0.888%	5,583,825	-9.229%
2026-07-07	11.1200	11.2798	11.090000	11.2600	+0.716%	3,128,574	-10.036%
2026-07-06	11.4000	11.4000	11.138700	11.1800	-1.585%	5,077,985	-9.392%
2026-07-02	11.9300	11.9300	11.310000	11.3600	-4.538%	9,770,096	-10.827%
2026-07-01	11.9800	12.1150	11.810100	11.9000	-1.734%	7,404,517	-14.874%
2026-06-30	12.4800	12.4900	12.090000	12.1100	-2.731%	5,138,006	-16.350%
2026-06-29	12.2400	12.5250	12.160000	12.4500	-0.240%	6,925,691	-18.635%
2026-06-26	12.7700	12.7800	12.250000	12.4800	-2.118%	10,666,866	-18.830%
2026-06-25	12.2400	12.8000	12.200000	12.7500	+6.162%	10,440,693	-20.549%
2026-06-24	11.9400	12.0200	11.740100	12.0100	+0.418%	5,797,670	-15.654%
2026-06-23	11.8200	11.9700	11.665000	11.9600	+0.168%	4,242,980	-15.301%
2026-06-22	11.8900	11.9400	11.719900	11.9400	+0.505%	5,944,432	-15.159%
2026-06-18	11.8900	11.9800	11.782500	11.8800	-0.729%	6,224,339	-14.731%
2026-06-17	11.7600	12.0250	11.730000	11.9672	+1.136%	5,261,562	-15.352%
2026-06-16	12.0000	12.0395	11.781100	11.8328	-0.898%	5,678,394	-14.391%
2026-06-15	12.0500	12.1300	11.885000	11.9400	-1.809%	5,194,753	-15.159%
2026-06-12	11.9600	12.2293	11.930000	12.1600	+1.503%	10,204,739	-16.694%
2026-06-11	12.0600	12.2200	11.920000	11.9800	-1.399%	6,129,932	-15.442%
2026-06-10	12.1950	12.3188	12.010100	12.1500	-0.246%	9,035,587	-16.626%
2026-06-09	11.8200	12.2900	11.790000	12.1800	+3.569%	12,599,810	-16.831%
2026-06-08	11.4800	11.7700	11.160000	11.7603	+1.997%	23,492,091	-13.863%
2026-06-05	11.3400	11.5400	11.255000	11.5300	+1.318%	14,220,947	-12.142%
2026-06-04	11.3300	11.4401	11.310000	11.3800	-0.263%	8,620,937	-10.984%
2026-06-03	11.2800	11.4650	11.185000	11.4100	+1.510%	9,434,228	-11.218%
2026-06-02	11.5600	11.5600	11.230000	11.2403	-2.850%	9,185,512	-9.878%
2026-06-01	11.4500	11.6201	11.410000	11.5700	+1.804%	10,576,354	-12.446%
2026-05-29	11.3700	11.4550	11.262200	11.3650	+0.176%	4,654,095	-10.867%
2026-05-28	11.4000	11.4500	11.339900	11.3450	-0.500%	6,327,389	-10.710%
2026-05-27	11.5000	11.5000	11.310100	11.4020	-0.766%	7,862,209	-11.156%
2026-05-26	11.4600	11.5200	11.365000	11.4900	+0.216%	6,674,751	-11.836%
2026-05-22	11.5900	11.5900	11.380000	11.4652	-1.332%	6,395,411	-11.646%
2026-05-21	11.7500	11.7800	11.599800	11.6200	-0.769%	5,341,352	-12.823%
2026-05-20	11.8500	11.8850	11.690000	11.7100	-1.129%	11,140,873	-13.493%
2026-05-19	11.9100	11.9500	11.780000	11.8437	-0.389%	5,882,538	-14.469%
2026-05-18	11.7900	12.0100	11.780000	11.8900	+0.809%	11,527,024	-14.802%
2026-05-15	11.9000	11.9398	11.675000	11.7946	-0.685%	9,962,420	-14.113%
2026-05-14	11.8000	11.9701	11.780000	11.8760	+0.304%	7,723,210	-14.702%
2026-05-13	12.0400	12.0450	11.754700	11.8400	-1.374%	10,883,790	-14.443%
2026-05-12	12.0700	12.1000	11.990000	12.0050	-0.621%	9,038,637	-15.618%
2026-05-11	12.1200	12.1854	12.045000	12.0800	+0.090%	5,150,530	-16.142%
2026-05-08	12.2000	12.2000	12.019900	12.0691	-2.064%	4,686,547	-16.067%
2026-05-07	12.2400	12.3800	12.119900	12.3235	+0.110%	6,937,468	-17.799%
2026-05-06	12.5400	12.5900	12.290000	12.3100	-1.204%	4,708,660	-17.709%
2026-05-05	12.8000	12.8100	12.449800	12.4600	-2.580%	7,864,918	-18.700%
2026-05-04	12.6800	12.8801	12.632000	12.7900	+1.187%	3,266,001	-20.797%
2026-05-01	12.7100	12.7200	12.300000	12.6400	-3.216%	13,639,919	-19.858%
2026-04-30	13.0900	13.2000	12.840000	13.0600	-0.305%	7,155,738	-22.435%
2026-04-29	13.2300	13.2650	13.077555	13.1000	+0.153%	4,554,869	-22.672%
2026-04-28	12.9900	13.1850	12.970000	13.0800	-1.134%	3,991,792	-22.554%
2026-04-27	13.3000	13.3400	13.200000	13.2300	+1.302%	5,004,656	-23.432%
2026-04-24	12.9900	13.1300	12.980000	13.0600	+0.927%	2,356,204	-22.435%
2026-04-23	12.8700	13.0250	12.840000	12.9400	-0.154%	1,387,004	-21.716%
2026-04-22	13.2400	13.2750	12.929700	12.9600	-2.556%	4,114,774	-21.836%
2026-04-21	13.0600	13.3403	12.990000	13.3000	+2.544%	4,817,862	-23.835%
2026-04-20	13.1000	13.1000	12.920000	12.9700	-1.047%	5,442,287	-21.897%
2026-04-17	13.2600	13.2800	13.000000	13.1072	-2.523%	10,055,684	-22.714%
2026-04-16	13.2800	13.5599	13.270000	13.4464	+1.143%	6,385,848	-24.664%
2026-04-15	13.7300	13.7500	13.290000	13.2944	-2.996%	10,195,247	-23.803%
2026-04-14	13.6600	13.7801	13.530100	13.7050	+0.219%	10,051,473	-26.085%
2026-04-13	13.6300	13.8001	13.620000	13.6751	+0.491%	7,807,122	-25.924%
2026-04-10	13.6300	13.6803	13.520000	13.6083	+0.135%	7,813,592	-25.560%
2026-04-09	13.6500	13.8350	13.570000	13.5900	-0.585%	10,908,483	-25.460%
2026-04-08	13.7000	13.8000	13.640000	13.6700	-2.296%	14,220,346	-25.896%
2026-04-07	13.8400	14.3900	13.830000	13.9912	+2.275%	16,074,179	-27.597%
2026-04-06	13.8200	13.8200	13.519900	13.6800	-1.185%	11,818,811	-25.950%
2026-04-02	13.9500	14.1300	13.830000	13.8440	-0.115%	13,224,721	-26.828%
2026-04-01	13.9200	13.9800	13.825000	13.8600	-0.716%	12,925,255	-26.912%
2026-03-31	14.3100	14.3301	13.860000	13.9600	-2.786%	15,153,525	-27.436%
2026-03-30	14.1500	14.4300	14.146000	14.3600	+0.843%	13,904,949	-29.457%
2026-03-27	13.9600	14.2799	13.879900	14.2400	+1.761%	15,684,574	-28.862%
2026-03-26	14.0400	14.1200	13.780000	13.9936	-0.117%	12,645,822	-27.610%
2026-03-25	13.9400	14.0701	13.890000	14.0100	-0.462%	7,633,555	-27.695%
2026-03-24	14.1400	14.1800	13.895000	14.0750	-0.530%	7,813,998	-28.028%
2026-03-23	14.0200	14.2250	13.980000	14.1500	-1.394%	7,081,507	-28.410%
2026-03-20	14.3500	14.4600	14.289700	14.3500	+0.424%	14,493,594	-29.408%
2026-03-19	14.2700	14.3850	14.130100	14.2894	+0.412%	10,864,152	-29.108%
2026-03-18	14.0850	14.2835	13.960000	14.2307	+1.684%	13,348,067	-28.816%
2026-03-17	14.0600	14.1000	13.942000	13.9950	-0.533%	10,572,617	-27.617%
2026-03-16	14.1300	14.2300	14.015000	14.0700	-1.036%	8,045,512	-28.003%
2026-03-13	13.9200	14.2397	13.890000	14.2173	+2.233%	14,592,948	-28.749%
2026-03-12	13.7600	13.9850	13.750000	13.9067	+1.993%	11,172,504	-27.157%
2026-03-11	13.6200	13.7100	13.580000	13.6350	-0.048%	8,186,402	-25.706%
2026-03-10	13.8000	13.8200	13.551500	13.6416	-0.248%	9,364,407	-25.742%
2026-03-09	13.9200	14.0101	13.628000	13.6755	-1.046%	15,820,490	-25.926%
2026-03-06	13.7700	13.9750	13.770000	13.8200	+1.259%	10,061,159	-26.700%
2026-03-05	13.6300	13.8050	13.599800	13.6482	+0.890%	15,205,623	-25.778%
2026-03-04	13.4100	13.5900	13.360000	13.5278	+0.355%	11,319,708	-25.117%
2026-03-03	13.5200	13.6516	13.385000	13.4800	+0.447%	12,226,143	-24.852%
2026-03-02	13.5500	13.6450	13.330000	13.4200	-0.319%	9,568,976	-24.516%
2026-02-27	13.0500	13.4950	13.050000	13.4629	+3.402%	10,522,597	-24.756%
2026-02-26	12.9100	13.1299	12.875000	13.0200	+0.541%	7,660,192	-22.197%
2026-02-25	13.0750	13.1100	12.925000	12.9500	-0.766%	6,192,091	-21.776%
2026-02-24	13.2800	13.2800	12.925000	13.0500	-2.276%	7,790,941	-22.375%
2026-02-23	13.5000	13.5000	13.190100	13.3539	-0.567%	6,127,558	-24.142%
2026-02-20	13.7199	13.7600	13.420000	13.4300	-1.467%	9,375,649	-24.572%
2026-02-19	13.5365	13.6601	13.438400	13.6300	+1.414%	6,280,021	-25.679%
2026-02-18	13.5000	13.5300	13.320000	13.4400	-0.223%	4,625,152	-24.628%
2026-02-17	13.7750	13.9100	13.337494	13.4700	-3.163%	10,802,654	-24.796%
2026-02-13	13.5750	13.9115	13.570000	13.9100	+2.355%	10,758,442	-27.175%
2026-02-12	12.9500	13.6550	12.950000	13.5900	+5.023%	10,399,696	-25.460%
2026-02-11	12.9700	12.9800	12.711700	12.9400	-0.538%	12,974,195	-21.716%
2026-02-10	12.9500	13.0501	12.950000	13.0100	+0.231%	5,812,603	-22.137%
2026-02-09	12.8300	13.1100	12.820000	12.9800	+1.169%	6,249,849	-21.957%
2026-02-06	12.8700	12.8800	12.694500	12.8300	-0.697%	5,640,033	-21.044%
2026-02-05	12.8200	13.0401	12.760000	12.9200	+0.155%	7,673,637	-21.594%
2026-02-04	13.0900	13.0900	12.775000	12.9000	-2.494%	16,756,727	-21.473%
2026-02-03	13.2400	13.3250	13.126500	13.2300	+0.227%	9,554,901	-23.432%
2026-02-02	13.7500	13.7800	13.185000	13.2000	-4.209%	10,828,087	-23.258%
2026-01-30	14.0000	14.1450	13.640000	13.7800	-0.362%	8,723,349	-26.488%
2026-01-29	13.8400	14.0300	13.750000	13.8300	-0.505%	8,411,154	-26.753%
2026-01-28	13.8300	14.0201	13.800000	13.9002	+0.580%	4,625,008	-27.123%
2026-01-27	13.7800	13.8250	13.620000	13.8200	-1.003%	4,803,773	-26.700%
2026-01-26	14.1900	14.2900	13.908500	13.9600	-2.990%	7,576,449	-27.436%
2026-01-23	14.4500	14.5800	14.320000	14.3902	+0.141%	5,195,087	-29.605%
2026-01-22	14.3300	14.3800	14.218200	14.3700	-0.278%	6,417,000	-29.506%
2026-01-21	14.3600	14.5599	14.190000	14.4100	-0.277%	4,931,928	-29.702%
2026-01-20	14.1500	14.6305	14.021000	14.4500	+3.426%	4,091,833	-29.896%
2026-01-16	13.8600	14.0100	13.800000	13.9714	+1.096%	4,969,616	-27.495%
2026-01-15	13.7000	13.8900	13.680000	13.8200	+0.655%	3,920,569	-26.700%
2026-01-14	13.7400	13.9000	13.640000	13.7300	+0.439%	3,372,081	-26.220%
2026-01-13	13.8000	13.8000	13.640000	13.6700	-0.219%	2,240,119	-25.896%
2026-01-12	13.7520	13.8800	13.658800	13.7000	-0.364%	2,714,813	-26.058%
2026-01-09	13.7700	13.9100	13.715000	13.7500	-0.145%	4,494,755	-26.327%
2026-01-08	13.8600	13.9309	13.750000	13.7700	+0.511%	4,468,450	-26.434%
2026-01-07	13.5300	13.7200	13.530000	13.7000	+0.884%	3,236,014	-26.058%
2026-01-06	13.3500	13.6000	13.335000	13.5800	+1.723%	4,366,092	-25.405%
2026-01-05	13.1800	13.3912	13.150000	13.3500	+1.367%	2,872,245	-24.120%
2026-01-02	13.1100	13.2500	12.840000	13.1700	+0.458%	2,548,879	-23.083%
2025-12-31	13.0400	13.1121	13.030000	13.1100	+0.537%	398,043	-22.731%
2025-12-30	13.0600	13.0861	13.010000	13.0400	+0.231%	238,405	-22.316%
2025-12-29	13.0500	13.0600	12.990000	13.0100	-0.077%	166,429	-22.137%
2025-12-26	13.0000	13.0500	12.930000	13.0200	+0.165%	144,633	-22.197%
2025-12-24	13.0600	13.0600	12.925000	12.9985	-0.521%	214,856	-22.068%
2025-12-23	13.1400	13.1900	13.060000	13.0666	-1.310%	310,393	-22.474%
2025-12-22	13.1300	13.2600	13.104400	13.2400	+1.069%	924,704	-23.489%
2025-12-19	13.1600	13.2900	13.080000	13.1000	-0.532%	720,689	-22.672%
2025-12-18	13.0900	13.4200	13.090000	13.1700	-0.152%	553,125	-23.083%
2025-12-17	13.0300	13.1950	12.985000	13.1900	+0.995%	608,524	-23.199%
2025-12-16	13.1490	13.1900	13.020000	13.0600	-0.077%	234,493	-22.435%
2025-12-15	12.8000	13.1300	12.800000	13.0700	+1.475%	924,538	-22.494%
2025-12-12	12.9100	12.9500	12.840000	12.8800	0.000%	401,867	-21.351%
2025-12-11	12.8300	13.0785	12.810000	12.8800	+0.233%	674,042	-21.351%
2025-12-10	12.9100	12.9559	12.800900	12.8500	-0.465%	483,854	-21.167%
2025-12-09	12.8600	12.9350	12.790000	12.9100	+0.233%	345,954	-21.534%
2025-12-08	12.8800	12.9655	12.800000	12.8800	+0.312%	463,547	-21.351%
2025-12-05	12.7700	12.8800	12.740000	12.8400	+0.706%	1,269,633	-21.106%
2025-12-04	12.5950	12.8500	12.574700	12.7500	+1.190%	2,329,799	-20.549%
2025-12-03	12.5050	12.6200	12.400000	12.6000	+0.800%	2,645,984	-19.603%
2025-12-02	12.6600	12.6600	12.450100	12.5000	-1.029%	1,913,324	-18.960%
2025-12-01	12.8700	12.9524	12.625000	12.6300	-1.559%	512,909	-19.794%
2025-11-28	12.8800	12.9698	12.825000	12.8300	-0.388%	317,541	-21.044%
2025-11-26	12.8800	12.9200	12.795000	12.8800	-0.155%	1,160,367	-21.351%
2025-11-25	12.9800	12.9800	12.740000	12.9000	-0.386%	902,985	-21.473%
2025-11-24	13.1700	13.1800	12.910000	12.9500	-1.670%	2,622,810	-21.776%
2025-11-21	13.4400	13.4400	13.075000	13.1700	-1.790%	1,803,711	-23.083%
2025-11-20	13.1700	13.4300	12.970000	13.4100	+0.827%	3,732,866	-24.459%
2025-11-19	13.4600	13.4600	13.124500	13.3000	-0.449%	2,128,744	-23.835%
2025-11-18	13.2500	13.4700	13.200000	13.3600	0.000%	2,056,148	-24.177%
2025-11-17	13.2800	13.4400	13.215000	13.3600	+1.907%	2,038,468	-24.177%
2025-11-14	13.1700	13.2401	12.950000	13.1100	+0.229%	1,553,387	-22.731%
2025-11-13	13.0000	13.1266	12.903500	13.0800	+0.230%	1,906,435	-22.554%
2025-11-12	12.9800	13.1234	12.950000	13.0500	+0.617%	2,094,276	-22.375%
2025-11-11	13.2300	13.2300	12.940000	12.9700	-2.113%	1,710,384	-21.897%
2025-11-10	13.2700	13.3400	13.030000	13.2500	-0.451%	2,374,789	-23.547%
2025-11-07	13.2300	13.3801	13.124500	13.3100	+0.605%	2,270,132	-23.892%
2025-11-06	13.3200	13.3264	13.063300	13.2300	+0.151%	3,362,411	-23.432%
2025-11-05	13.3000	13.3750	13.140000	13.2100	0.000%	1,828,214	-23.316%
2025-11-04	13.3100	13.3300	13.150000	13.2100	-0.377%	2,292,514	-23.316%
2025-11-03	13.2100	13.4000	13.180000	13.2600	+0.531%	2,410,537	-23.605%
2025-10-31	12.8800	13.2512	12.860000	13.1900	+0.152%	3,626,016	-23.199%
2025-10-30	13.1200	13.2800	13.010000	13.1700	-0.378%	3,665,430	-23.083%
2025-10-29	13.2500	13.3401	13.140000	13.2200	-0.226%	2,336,451	-23.374%
2025-10-28	13.2500	13.2901	13.210000	13.2500	0.000%	2,018,077	-23.547%
2025-10-27	13.4700	13.4700	13.245000	13.2500	-2.358%	2,118,952	-23.547%
2025-10-24	13.6400	13.7500	13.500100	13.5700	-1.093%	2,093,353	-25.350%
2025-10-23	13.7300	13.8150	13.686000	13.7200	-0.508%	1,994,951	-26.166%
2025-10-22	13.5700	13.9400	13.550000	13.7900	+1.696%	2,622,207	-26.541%
2025-10-21	13.6000	13.6100	13.440000	13.5600	-0.147%	2,299,370	-25.295%
2025-10-20	13.9600	13.9600	13.475000	13.5800	-3.980%	3,127,378	-25.405%
2025-10-17	14.4000	14.4300	14.080000	14.1429	-1.960%	2,127,890	-28.374%
2025-10-16	14.3800	14.5500	14.330000	14.4256	+0.808%	1,919,276	-29.778%
2025-10-15	14.3100	14.4100	14.170000	14.3100	-0.646%	2,087,459	-29.210%
2025-10-14	14.4800	14.5700	14.335000	14.4030	-0.021%	2,274,864	-29.667%
2025-10-13	14.3200	14.5200	14.289900	14.4060	-0.853%	1,994,537	-29.682%
2025-10-10	14.0150	14.5800	13.930000	14.5300	+3.410%	3,592,370	-30.282%
2025-10-09	13.8300	14.0950	13.830000	14.0508	+1.597%	1,920,135	-27.904%
2025-10-08	13.9100	13.9350	13.805000	13.8300	-0.648%	1,309,356	-26.753%
2025-10-07	13.8800	13.9700	13.870000	13.9202	+0.179%	1,359,128	-27.228%
2025-10-06	13.8300	13.9800	13.780000	13.8953	+0.472%	1,444,552	-27.098%
2025-10-03	14.0400	14.0500	13.770000	13.8300	-0.216%	1,553,750	-26.753%
2025-10-02	13.9100	14.0250	13.814700	13.8600	-0.645%	1,275,576	-26.912%
2025-10-01	13.9900	13.9900	13.780000	13.9500	-0.357%	1,182,579	-27.384%
2025-09-30	13.9900	14.0865	13.940000	14.0000	-0.071%	1,166,489	-27.643%
2025-09-29	14.0000	14.0800	13.990000	14.0100	+0.430%	1,622,547	-27.695%
2025-09-26	14.0400	14.0400	13.860000	13.9500	+0.649%	2,389,596	-27.384%
2025-09-25	14.0400	14.1500	13.853500	13.8600	-1.841%	2,185,455	-26.912%
2025-09-24	13.9700	14.1822	13.940000	14.1200	+0.929%	1,917,157	-28.258%
2025-09-23	13.9300	14.0500	13.850000	13.9900	-0.285%	1,999,115	-27.591%
2025-09-22	14.5100	14.5100	14.000100	14.0300	-4.363%	2,406,298	-27.798%
2025-09-19	14.9500	14.9900	14.620000	14.6700	-3.040%	2,025,878	-30.948%
2025-09-18	15.0000	15.2100	14.940100	15.1300	+0.398%	1,685,819	-33.047%
2025-09-17	15.0900	15.1500	15.009700	15.0700	-0.265%	1,367,468	-32.780%
2025-09-16	15.1600	15.2300	14.930000	15.1100	-0.592%	3,384,149	-32.958%
2025-09-15	15.2200	15.3101	15.120000	15.2000	-1.170%	1,450,658	-33.355%
2025-09-12	15.7000	15.7200	15.350000	15.3800	-1.662%	1,734,902	-34.135%
2025-09-11	15.8600	15.8700	15.610000	15.6400	-1.511%	1,923,077	-35.230%
2025-09-10	15.4942	15.9250	15.494200	15.8800	+3.318%	2,791,545	-36.209%
2025-09-09	15.2200	15.4304	15.090100	15.3700	+1.586%	2,462,755	-34.092%
2025-09-08	15.0500	15.2350	15.010000	15.1300	+0.598%	1,370,492	-33.047%
2025-09-05	15.0100	15.0999	14.929900	15.0400	+0.200%	879,898	-32.646%
2025-09-04	15.0700	15.2000	15.008600	15.0100	-0.596%	1,741,742	-32.512%
2025-09-03	15.1800	15.3700	15.080000	15.1000	-3.760%	1,654,510	-32.914%
2025-09-02	15.7200	15.8600	15.620000	15.6900	+1.095%	810,710	-35.437%
2025-08-29	15.4800	15.5750	15.440000	15.5200	+0.312%	842,290	-34.729%
2025-08-28	15.6200	15.6900	15.420000	15.4718	-0.857%	461,171	-34.526%
2025-08-27	15.7600	15.7600	15.590000	15.6055	-0.539%	448,531	-35.087%
2025-08-26	15.8800	16.0050	15.690000	15.6900	-0.947%	652,507	-35.437%
2025-08-25	15.9000	15.9100	15.690000	15.8400	+0.253%	638,892	-36.048%
2025-08-22	15.9100	15.9600	15.710000	15.8000	-1.188%	1,184,120	-35.886%
2025-08-21	15.9200	16.0750	15.885000	15.9900	+0.503%	564,369	-36.648%
2025-08-20	15.6500	15.9300	15.620000	15.9100	+1.922%	908,088	-36.329%
2025-08-19	15.5500	15.6800	15.450000	15.6100	+0.193%	757,181	-35.106%
2025-08-18	15.5300	15.6300	15.439900	15.5800	+0.322%	885,389	-34.981%
2025-08-15	15.4000	15.6800	15.380000	15.5300	+0.583%	670,265	-34.771%
2025-08-14	15.3600	15.5600	15.290000	15.4400	+0.195%	735,686	-34.391%
2025-08-13	15.5500	15.6000	15.300000	15.4100	-1.534%	1,918,137	-34.263%
2025-08-12	15.7700	15.8201	15.580000	15.6500	-1.012%	1,285,001	-35.272%
2025-08-11	15.7900	15.9850	15.650000	15.8100	+0.765%	1,635,190	-35.927%
2025-08-08	16.3100	16.4310	15.560000	15.6900	-4.095%	4,532,100	-35.437%
2025-08-07	16.4400	16.6345	16.306300	16.3600	-3.195%	1,825,433	-38.081%
2025-08-06	17.5500	17.5500	16.712100	16.9000	-5.109%	2,032,683	-40.059%
2025-08-05	17.7600	17.8600	17.600000	17.8100	+0.282%	569,286	-43.122%
2025-08-04	17.6800	17.9099	17.370000	17.7600	-0.448%	1,398,417	-42.962%
2025-08-01	17.1200	17.9000	16.910000	17.8400	+2.470%	1,574,922	-43.217%
2025-07-31	17.3400	17.4300	17.210000	17.4100	+0.736%	1,824,814	-41.815%
2025-07-30	17.0400	17.3801	17.020000	17.2828	+1.048%	1,507,956	-41.387%
2025-07-29	16.8600	17.1200	16.810000	17.1035	+1.324%	1,377,712	-40.772%
2025-07-28	16.8900	16.9450	16.805000	16.8800	0.000%	834,222	-39.988%
2025-07-25	16.8000	16.9150	16.778100	16.8800	0.000%	1,037,045	-39.988%
2025-07-24	16.8500	16.8926	16.740000	16.8800	+0.196%	980,243	-39.988%
2025-07-23	16.7800	16.9800	16.780000	16.8469	+0.100%	919,329	-39.870%
2025-07-22	16.9300	16.9950	16.805000	16.8300	-0.825%	2,187,574	-39.810%
2025-07-21	16.9900	17.0383	16.700000	16.9700	-0.644%	674,884	-40.306%
2025-07-18	17.1100	17.1901	17.029700	17.0800	-0.466%	649,060	-40.691%
2025-07-17	17.1000	17.1800	17.022600	17.1600	+0.058%	721,293	-40.967%
2025-07-16	17.1500	17.2700	16.969900	17.1500	-0.464%	1,008,829	-40.933%
2025-07-15	17.2300	17.2400	17.000000	17.2300	-0.232%	804,659	-41.207%
2025-07-14	17.1500	17.3500	17.090000	17.2700	+1.172%	841,862	-41.343%
2025-07-11	17.1300	17.1600	16.995000	17.0700	+0.708%	482,590	-40.656%
2025-07-10	17.1400	17.1400	16.865200	16.9500	-0.645%	648,663	-40.236%
2025-07-09	17.1700	17.3600	17.040000	17.0600	-0.467%	520,202	-40.621%
2025-07-08	17.1200	17.2577	17.025200	17.1400	+0.058%	387,288	-40.898%
2025-07-07	16.9000	17.2211	16.650000	17.1300	+1.601%	721,786	-40.864%
2025-07-03	16.9500	16.9800	16.766500	16.8600	-0.413%	664,896	-39.917%
2025-07-02	17.2000	17.2700	16.851600	16.9300	-2.252%	1,731,855	-40.165%
2025-07-01	17.3900	17.4300	17.104700	17.3200	-1.254%	957,610	-41.513%
2025-06-30	17.8100	18.0500	17.344600	17.5400	-2.011%	1,942,513	-42.246%
2025-06-27	17.8400	17.9400	17.700000	17.9000	+0.168%	781,865	-43.408%
2025-06-26	17.8400	18.0180	17.740000	17.8700	+0.281%	942,104	-43.313%
2025-06-25	17.8300	17.9100	17.650000	17.8200	-0.669%	1,046,033	-43.154%
2025-06-24	17.7400	18.0000	17.670000	17.9400	-0.056%	1,462,749	-43.534%
2025-06-23	17.9600	18.1700	17.880000	17.9500	-0.278%	1,260,285	-43.565%
2025-06-20	18.2500	18.3801	17.940000	18.0000	-2.280%	1,243,690	-43.722%
2025-06-18	18.4700	18.5300	18.309800	18.4200	-0.379%	1,021,507	-45.005%
2025-06-17	18.3200	18.5101	18.234600	18.4900	+1.482%	991,110	-45.214%
2025-06-16	18.3400	18.3800	18.200000	18.2200	-0.978%	1,335,627	-44.402%
2025-06-13	18.1100	18.4700	18.060000	18.4000	+1.433%	2,159,979	-44.946%
2025-06-12	18.1500	18.3099	18.090000	18.1400	-0.165%	587,495	-44.157%
2025-06-11	17.8000	18.2050	17.670000	18.1700	+1.964%	630,795	-44.249%
2025-06-10	18.0200	18.0200	17.690000	17.8200	-0.613%	1,219,224	-43.154%
2025-06-09	17.6900	18.0550	17.540000	17.9300	+1.185%	3,202,204	-43.503%
2025-06-06	17.8000	17.8710	17.560000	17.7200	-1.501%	584,825	-42.833%
2025-06-05	17.7600	18.0400	17.640000	17.9900	+1.067%	787,710	-43.691%
2025-06-04	17.8000	17.8500	17.510000	17.8000	+0.169%	770,232	-43.090%
2025-06-03	17.8400	17.9600	17.719900	17.7700	-0.726%	276,630	-42.994%
2025-06-02	17.9700	18.0350	17.861000	17.9000	-0.445%	245,610	-43.408%
2025-05-30	18.1000	18.3301	17.875000	17.9800	-0.277%	742,639	-43.660%
2025-05-29	17.6900	18.1600	17.690000	18.0300	+0.222%	672,029	-43.816%
2025-05-28	17.9600	18.0300	17.790000	17.9900	-0.166%	559,506	-43.691%
2025-05-27	18.1900	18.2700	17.960000	18.0200	-2.489%	746,895	-43.785%
2025-05-23	18.6300	18.6350	18.260000	18.4800	+3.067%	2,833,419	-45.184%
2025-05-22	17.9800	18.0598	17.805000	17.9300	+0.448%	759,220	-43.503%
2025-05-21	17.5600	17.9654	17.440000	17.8500	+2.292%	1,703,874	-43.249%
2025-05-20	17.3600	17.5901	17.320000	17.4500	+0.984%	419,779	-41.948%
2025-05-19	17.3500	17.6300	17.220000	17.2800	+1.230%	559,088	-41.377%
2025-05-16	17.0100	17.1900	16.990000	17.0700	+0.117%	501,294	-40.656%
2025-05-15	17.0800	17.2001	16.949900	17.0500	+0.412%	355,611	-40.587%
2025-05-14	16.9850	17.1100	16.850000	16.9800	+0.295%	679,145	-40.342%
2025-05-13	17.1350	17.2352	16.890000	16.9300	-0.936%	1,305,419	-40.165%
2025-05-12	17.0600	17.4600	17.060000	17.0900	-6.356%	1,886,735	-40.726%
2025-05-09	18.2200	18.3300	18.065000	18.2500	-0.491%	706,540	-44.493%
2025-05-08	18.3050	18.5900	18.100000	18.3400	-0.596%	759,874	-44.766%
2025-05-07	18.1750	18.7199	18.155100	18.4500	+1.096%	937,561	-45.095%
2025-05-06	18.2890	18.3500	18.050000	18.2500	+0.220%	837,175	-44.493%
2025-05-05	17.8500	18.2500	17.760000	18.2100	+3.231%	786,912	-44.371%
2025-05-02	17.5700	17.8900	17.510100	17.6400	+3.582%	2,191,961	-42.574%
2025-05-01	17.3300	17.3300	16.900000	17.0300	-0.117%	2,664,763	-40.517%
2025-04-30	17.3200	17.5250	16.985000	17.0500	-0.699%	1,239,320	-40.587%
2025-04-29	17.3400	17.3800	17.080000	17.1700	-0.464%	960,378	-41.002%
2025-04-28	17.2800	17.4501	17.140000	17.2500	-0.347%	879,026	-41.275%
2025-04-25	17.5500	17.5500	17.290000	17.3100	-0.403%	1,059,808	-41.479%
2025-04-24	17.6400	17.8300	17.350000	17.3800	-1.919%	1,159,548	-41.715%
2025-04-23	17.5800	17.8597	17.370000	17.7200	-2.315%	1,815,100	-42.833%
2025-04-22	18.4700	18.4900	17.960000	18.1400	-3.408%	1,162,664	-44.157%
2025-04-21	18.7700	19.0800	18.720000	18.7800	+2.010%	1,017,332	-46.060%
2025-04-17	18.3900	18.6400	18.245000	18.4100	-1.287%	1,039,131	-44.976%
2025-04-16	18.2900	18.8130	18.095000	18.6500	+3.842%	1,945,408	-45.684%
2025-04-15	17.9400	18.1500	17.830000	17.9600	+0.279%	1,299,232	-43.597%
2025-04-14	17.0700	18.0300	16.950000	17.9100	-2.291%	3,453,198	-43.439%
2025-04-11	19.4800	19.4800	18.181500	18.3300	-3.931%	2,920,706	-44.735%
2025-04-10	19.2100	19.7600	18.690000	19.0800	+4.262%	3,280,201	-46.908%
2025-04-09	21.6300	21.6689	18.098000	18.3000	-15.199%	13,490,650	-44.645%
2025-04-08	20.0000	21.9600	19.600000	21.5800	+4.808%	3,297,234	-53.058%
2025-04-07	21.0500	21.2900	19.230000	20.5900	+3.780%	9,505,675	-50.801%

.dark-mode .SYBkfb{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SYBkfb{ color: #333333; background-color: white; border: 2px solid #333333; }AAPDDirexion Shares ETF Trust Direxion Daily AAPL Bear 1X ETFstock NASDAQ ETF

AAPD
Direxion Shares ETF Trust Direxion Daily AAPL Bear 1X ETF
stock NASDAQ ETF