Dark

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

Market Open

Jul 28, 2026 10:09:36 AM EDT

10.38USD+0.193%(+0.02)2,250,881

10.38Bid 10.40Ask 0.02Spread

Pre-market

Jul 27, 2026 9:26:30 AM EDT

10.48USD-0.095%(-0.01)0

After-hours

Jul 27, 2026 4:27:30 PM EDT

10.38USD+0.095%(+0.01)0

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-28	10.3500	10.4000	10.350000	10.3800	+0.193%	2,250,881	0.000%
2026-07-27	10.4250	10.4601	10.290000	10.3600	-1.239%	13,110,005	+0.193%
2026-07-24	10.8600	10.8700	10.450000	10.4900	-3.585%	10,461,281	-1.049%
2026-07-23	10.8400	10.9500	10.820400	10.8800	+1.493%	6,982,891	-4.596%
2026-07-22	10.6650	10.8113	10.640000	10.7200	+0.469%	5,595,814	-3.172%
2026-07-21	10.8150	10.8500	10.611400	10.6700	-0.327%	9,947,052	-2.718%
2026-07-20	10.5200	10.8000	10.490000	10.7050	+2.147%	16,785,814	-3.036%
2026-07-17	10.5300	10.6300	10.445000	10.4800	-0.095%	17,118,033	-0.954%
2026-07-16	10.6400	10.6950	10.450000	10.4900	-1.687%	16,684,772	-1.049%
2026-07-15	11.0200	11.0300	10.635000	10.6700	-4.047%	14,778,476	-2.718%
2026-07-14	11.1400	11.2200	11.075000	11.1200	+0.816%	10,839,410	-6.655%
2026-07-13	11.0500	11.0899	10.825000	11.0300	-0.631%	12,951,834	-5.893%
2026-07-10	11.1200	11.2102	11.050000	11.1000	+0.362%	6,032,822	-6.486%
2026-07-09	11.2600	11.3500	11.050000	11.0600	-0.896%	4,710,256	-6.148%
2026-07-08	11.2200	11.3950	11.119700	11.1600	-0.888%	5,583,825	-6.989%
2026-07-07	11.1200	11.2798	11.090000	11.2600	+0.716%	3,128,574	-7.815%
2026-07-06	11.4000	11.4000	11.138700	11.1800	-1.585%	5,077,985	-7.156%
2026-07-02	11.9300	11.9300	11.310000	11.3600	-4.538%	9,770,096	-8.627%
2026-07-01	11.9800	12.1150	11.810100	11.9000	-1.734%	7,404,517	-12.773%
2026-06-30	12.4800	12.4900	12.090000	12.1100	-2.731%	5,138,006	-14.286%
2026-06-29	12.2400	12.5250	12.160000	12.4500	-0.240%	6,925,691	-16.627%
2026-06-26	12.7700	12.7800	12.250000	12.4800	-2.118%	10,666,866	-16.827%
2026-06-25	12.2400	12.8000	12.200000	12.7500	+6.162%	10,440,693	-18.588%
2026-06-24	11.9400	12.0200	11.740100	12.0100	+0.418%	5,797,670	-13.572%
2026-06-23	11.8200	11.9700	11.665000	11.9600	+0.168%	4,242,980	-13.211%
2026-06-22	11.8900	11.9400	11.719900	11.9400	+0.505%	5,944,432	-13.065%
2026-06-18	11.8900	11.9800	11.782500	11.8800	-0.729%	6,224,339	-12.626%
2026-06-17	11.7600	12.0250	11.730000	11.9672	+1.136%	5,261,562	-13.263%
2026-06-16	12.0000	12.0395	11.781100	11.8328	-0.898%	5,678,394	-12.278%
2026-06-15	12.0500	12.1300	11.885000	11.9400	-1.809%	5,194,753	-13.065%
2026-06-12	11.9600	12.2293	11.930000	12.1600	+1.503%	10,204,739	-14.638%
2026-06-11	12.0600	12.2200	11.920000	11.9800	-1.399%	6,129,932	-13.356%
2026-06-10	12.1950	12.3188	12.010100	12.1500	-0.246%	9,035,587	-14.568%
2026-06-09	11.8200	12.2900	11.790000	12.1800	+3.569%	12,599,810	-14.778%
2026-06-08	11.4800	11.7700	11.160000	11.7603	+1.997%	23,492,091	-11.737%
2026-06-05	11.3400	11.5400	11.255000	11.5300	+1.318%	14,220,947	-9.974%
2026-06-04	11.3300	11.4401	11.310000	11.3800	-0.263%	8,620,937	-8.787%
2026-06-03	11.2800	11.4650	11.185000	11.4100	+1.510%	9,434,228	-9.027%
2026-06-02	11.5600	11.5600	11.230000	11.2403	-2.850%	9,185,512	-7.654%
2026-06-01	11.4500	11.6201	11.410000	11.5700	+1.804%	10,576,354	-10.285%
2026-05-29	11.3700	11.4550	11.262200	11.3650	+0.176%	4,654,095	-8.667%
2026-05-28	11.4000	11.4500	11.339900	11.3450	-0.500%	6,327,389	-8.506%
2026-05-27	11.5000	11.5000	11.310100	11.4020	-0.766%	7,862,209	-8.963%
2026-05-26	11.4600	11.5200	11.365000	11.4900	+0.216%	6,674,751	-9.661%
2026-05-22	11.5900	11.5900	11.380000	11.4652	-1.332%	6,395,411	-9.465%
2026-05-21	11.7500	11.7800	11.599800	11.6200	-0.769%	5,341,352	-10.671%
2026-05-20	11.8500	11.8850	11.690000	11.7100	-1.129%	11,140,873	-11.358%
2026-05-19	11.9100	11.9500	11.780000	11.8437	-0.389%	5,882,538	-12.358%
2026-05-18	11.7900	12.0100	11.780000	11.8900	+0.809%	11,527,024	-12.700%
2026-05-15	11.9000	11.9398	11.675000	11.7946	-0.685%	9,962,420	-11.994%
2026-05-14	11.8000	11.9701	11.780000	11.8760	+0.304%	7,723,210	-12.597%
2026-05-13	12.0400	12.0450	11.754700	11.8400	-1.374%	10,883,790	-12.331%
2026-05-12	12.0700	12.1000	11.990000	12.0050	-0.621%	9,038,637	-13.536%
2026-05-11	12.1200	12.1854	12.045000	12.0800	+0.090%	5,150,530	-14.073%
2026-05-08	12.2000	12.2000	12.019900	12.0691	-2.064%	4,686,547	-13.995%
2026-05-07	12.2400	12.3800	12.119900	12.3235	+0.110%	6,937,468	-15.771%
2026-05-06	12.5400	12.5900	12.290000	12.3100	-1.204%	4,708,660	-15.678%
2026-05-05	12.8000	12.8100	12.449800	12.4600	-2.580%	7,864,918	-16.693%
2026-05-04	12.6800	12.8801	12.632000	12.7900	+1.187%	3,266,001	-18.843%
2026-05-01	12.7100	12.7200	12.300000	12.6400	-3.216%	13,639,919	-17.880%
2026-04-30	13.0900	13.2000	12.840000	13.0600	-0.305%	7,155,738	-20.521%
2026-04-29	13.2300	13.2650	13.077555	13.1000	+0.153%	4,554,869	-20.763%
2026-04-28	12.9900	13.1850	12.970000	13.0800	-1.134%	3,991,792	-20.642%
2026-04-27	13.3000	13.3400	13.200000	13.2300	+1.302%	5,004,656	-21.542%
2026-04-24	12.9900	13.1300	12.980000	13.0600	+0.927%	2,356,204	-20.521%
2026-04-23	12.8700	13.0250	12.840000	12.9400	-0.154%	1,387,004	-19.784%
2026-04-22	13.2400	13.2750	12.929700	12.9600	-2.556%	4,114,774	-19.907%
2026-04-21	13.0600	13.3403	12.990000	13.3000	+2.544%	4,817,862	-21.955%
2026-04-20	13.1000	13.1000	12.920000	12.9700	-1.047%	5,442,287	-19.969%
2026-04-17	13.2600	13.2800	13.000000	13.1072	-2.523%	10,055,684	-20.807%
2026-04-16	13.2800	13.5599	13.270000	13.4464	+1.143%	6,385,848	-22.805%
2026-04-15	13.7300	13.7500	13.290000	13.2944	-2.996%	10,195,247	-21.922%
2026-04-14	13.6600	13.7801	13.530100	13.7050	+0.219%	10,051,473	-24.261%
2026-04-13	13.6300	13.8001	13.620000	13.6751	+0.491%	7,807,122	-24.096%
2026-04-10	13.6300	13.6803	13.520000	13.6083	+0.135%	7,813,592	-23.723%
2026-04-09	13.6500	13.8350	13.570000	13.5900	-0.585%	10,908,483	-23.620%
2026-04-08	13.7000	13.8000	13.640000	13.6700	-2.296%	14,220,346	-24.067%
2026-04-07	13.8400	14.3900	13.830000	13.9912	+2.275%	16,074,179	-25.811%
2026-04-06	13.8200	13.8200	13.519900	13.6800	-1.185%	11,818,811	-24.123%
2026-04-02	13.9500	14.1300	13.830000	13.8440	-0.115%	13,224,721	-25.022%
2026-04-01	13.9200	13.9800	13.825000	13.8600	-0.716%	12,925,255	-25.108%
2026-03-31	14.3100	14.3301	13.860000	13.9600	-2.786%	15,153,525	-25.645%
2026-03-30	14.1500	14.4300	14.146000	14.3600	+0.843%	13,904,949	-27.716%
2026-03-27	13.9600	14.2799	13.879900	14.2400	+1.761%	15,684,574	-27.107%
2026-03-26	14.0400	14.1200	13.780000	13.9936	-0.117%	12,645,822	-25.823%
2026-03-25	13.9400	14.0701	13.890000	14.0100	-0.462%	7,633,555	-25.910%
2026-03-24	14.1400	14.1800	13.895000	14.0750	-0.530%	7,813,998	-26.252%
2026-03-23	14.0200	14.2250	13.980000	14.1500	-1.394%	7,081,507	-26.643%
2026-03-20	14.3500	14.4600	14.289700	14.3500	+0.424%	14,493,594	-27.666%
2026-03-19	14.2700	14.3850	14.130100	14.2894	+0.412%	10,864,152	-27.359%
2026-03-18	14.0850	14.2835	13.960000	14.2307	+1.684%	13,348,067	-27.059%
2026-03-17	14.0600	14.1000	13.942000	13.9950	-0.533%	10,572,617	-25.831%
2026-03-16	14.1300	14.2300	14.015000	14.0700	-1.036%	8,045,512	-26.226%
2026-03-13	13.9200	14.2397	13.890000	14.2173	+2.233%	14,592,948	-26.990%
2026-03-12	13.7600	13.9850	13.750000	13.9067	+1.993%	11,172,504	-25.360%
2026-03-11	13.6200	13.7100	13.580000	13.6350	-0.048%	8,186,402	-23.872%
2026-03-10	13.8000	13.8200	13.551500	13.6416	-0.248%	9,364,407	-23.909%
2026-03-09	13.9200	14.0101	13.628000	13.6755	-1.046%	15,820,490	-24.098%
2026-03-06	13.7700	13.9750	13.770000	13.8200	+1.259%	10,061,159	-24.891%
2026-03-05	13.6300	13.8050	13.599800	13.6482	+0.890%	15,205,623	-23.946%
2026-03-04	13.4100	13.5900	13.360000	13.5278	+0.355%	11,319,708	-23.269%
2026-03-03	13.5200	13.6516	13.385000	13.4800	+0.447%	12,226,143	-22.997%
2026-03-02	13.5500	13.6450	13.330000	13.4200	-0.319%	9,568,976	-22.653%
2026-02-27	13.0500	13.4950	13.050000	13.4629	+3.402%	10,522,597	-22.899%
2026-02-26	12.9100	13.1299	12.875000	13.0200	+0.541%	7,660,192	-20.276%
2026-02-25	13.0750	13.1100	12.925000	12.9500	-0.766%	6,192,091	-19.846%
2026-02-24	13.2800	13.2800	12.925000	13.0500	-2.276%	7,790,941	-20.460%
2026-02-23	13.5000	13.5000	13.190100	13.3539	-0.567%	6,127,558	-22.270%
2026-02-20	13.7199	13.7600	13.420000	13.4300	-1.467%	9,375,649	-22.710%
2026-02-19	13.5365	13.6601	13.438400	13.6300	+1.414%	6,280,021	-23.844%
2026-02-18	13.5000	13.5300	13.320000	13.4400	-0.223%	4,625,152	-22.768%
2026-02-17	13.7750	13.9100	13.337494	13.4700	-3.163%	10,802,654	-22.940%
2026-02-13	13.5750	13.9115	13.570000	13.9100	+2.355%	10,758,442	-25.377%
2026-02-12	12.9500	13.6550	12.950000	13.5900	+5.023%	10,399,696	-23.620%
2026-02-11	12.9700	12.9800	12.711700	12.9400	-0.538%	12,974,195	-19.784%
2026-02-10	12.9500	13.0501	12.950000	13.0100	+0.231%	5,812,603	-20.215%
2026-02-09	12.8300	13.1100	12.820000	12.9800	+1.169%	6,249,849	-20.031%
2026-02-06	12.8700	12.8800	12.694500	12.8300	-0.697%	5,640,033	-19.096%
2026-02-05	12.8200	13.0401	12.760000	12.9200	+0.155%	7,673,637	-19.659%
2026-02-04	13.0900	13.0900	12.775000	12.9000	-2.494%	16,756,727	-19.535%
2026-02-03	13.2400	13.3250	13.126500	13.2300	+0.227%	9,554,901	-21.542%
2026-02-02	13.7500	13.7800	13.185000	13.2000	-4.209%	10,828,087	-21.364%
2026-01-30	14.0000	14.1450	13.640000	13.7800	-0.362%	8,723,349	-24.673%
2026-01-29	13.8400	14.0300	13.750000	13.8300	-0.505%	8,411,154	-24.946%
2026-01-28	13.8300	14.0201	13.800000	13.9002	+0.580%	4,625,008	-25.325%
2026-01-27	13.7800	13.8250	13.620000	13.8200	-1.003%	4,803,773	-24.891%
2026-01-26	14.1900	14.2900	13.908500	13.9600	-2.990%	7,576,449	-25.645%
2026-01-23	14.4500	14.5800	14.320000	14.3902	+0.141%	5,195,087	-27.868%
2026-01-22	14.3300	14.3800	14.218200	14.3700	-0.278%	6,417,000	-27.766%
2026-01-21	14.3600	14.5599	14.190000	14.4100	-0.277%	4,931,928	-27.967%
2026-01-20	14.1500	14.6305	14.021000	14.4500	+3.426%	4,091,833	-28.166%
2026-01-16	13.8600	14.0100	13.800000	13.9714	+1.096%	4,969,616	-25.705%
2026-01-15	13.7000	13.8900	13.680000	13.8200	+0.655%	3,920,569	-24.891%
2026-01-14	13.7400	13.9000	13.640000	13.7300	+0.439%	3,372,081	-24.399%
2026-01-13	13.8000	13.8000	13.640000	13.6700	-0.219%	2,240,119	-24.067%
2026-01-12	13.7520	13.8800	13.658800	13.7000	-0.364%	2,714,813	-24.234%
2026-01-09	13.7700	13.9100	13.715000	13.7500	-0.145%	4,494,755	-24.509%
2026-01-08	13.8600	13.9309	13.750000	13.7700	+0.511%	4,468,450	-24.619%
2026-01-07	13.5300	13.7200	13.530000	13.7000	+0.884%	3,236,014	-24.234%
2026-01-06	13.3500	13.6000	13.335000	13.5800	+1.723%	4,366,092	-23.564%
2026-01-05	13.1800	13.3912	13.150000	13.3500	+1.367%	2,872,245	-22.247%
2026-01-02	13.1100	13.2500	12.840000	13.1700	+0.458%	2,548,879	-21.185%
2025-12-31	13.0400	13.1121	13.030000	13.1100	+0.537%	398,043	-20.824%
2025-12-30	13.0600	13.0861	13.010000	13.0400	+0.231%	238,405	-20.399%
2025-12-29	13.0500	13.0600	12.990000	13.0100	-0.077%	166,429	-20.215%
2025-12-26	13.0000	13.0500	12.930000	13.0200	+0.165%	144,633	-20.276%
2025-12-24	13.0600	13.0600	12.925000	12.9985	-0.521%	214,856	-20.145%
2025-12-23	13.1400	13.1900	13.060000	13.0666	-1.310%	310,393	-20.561%
2025-12-22	13.1300	13.2600	13.104400	13.2400	+1.069%	924,704	-21.601%
2025-12-19	13.1600	13.2900	13.080000	13.1000	-0.532%	720,689	-20.763%
2025-12-18	13.0900	13.4200	13.090000	13.1700	-0.152%	553,125	-21.185%
2025-12-17	13.0300	13.1950	12.985000	13.1900	+0.995%	608,524	-21.304%
2025-12-16	13.1490	13.1900	13.020000	13.0600	-0.077%	234,493	-20.521%
2025-12-15	12.8000	13.1300	12.800000	13.0700	+1.475%	924,538	-20.581%
2025-12-12	12.9100	12.9500	12.840000	12.8800	0.000%	401,867	-19.410%
2025-12-11	12.8300	13.0785	12.810000	12.8800	+0.233%	674,042	-19.410%
2025-12-10	12.9100	12.9559	12.800900	12.8500	-0.465%	483,854	-19.222%
2025-12-09	12.8600	12.9350	12.790000	12.9100	+0.233%	345,954	-19.597%
2025-12-08	12.8800	12.9655	12.800000	12.8800	+0.312%	463,547	-19.410%
2025-12-05	12.7700	12.8800	12.740000	12.8400	+0.706%	1,269,633	-19.159%
2025-12-04	12.5950	12.8500	12.574700	12.7500	+1.190%	2,329,799	-18.588%
2025-12-03	12.5050	12.6200	12.400000	12.6000	+0.800%	2,645,984	-17.619%
2025-12-02	12.6600	12.6600	12.450100	12.5000	-1.029%	1,913,324	-16.960%
2025-12-01	12.8700	12.9524	12.625000	12.6300	-1.559%	512,909	-17.815%
2025-11-28	12.8800	12.9698	12.825000	12.8300	-0.388%	317,541	-19.096%
2025-11-26	12.8800	12.9200	12.795000	12.8800	-0.155%	1,160,367	-19.410%
2025-11-25	12.9800	12.9800	12.740000	12.9000	-0.386%	902,985	-19.535%
2025-11-24	13.1700	13.1800	12.910000	12.9500	-1.670%	2,622,810	-19.846%
2025-11-21	13.4400	13.4400	13.075000	13.1700	-1.790%	1,803,711	-21.185%
2025-11-20	13.1700	13.4300	12.970000	13.4100	+0.827%	3,732,866	-22.595%
2025-11-19	13.4600	13.4600	13.124500	13.3000	-0.449%	2,128,744	-21.955%
2025-11-18	13.2500	13.4700	13.200000	13.3600	0.000%	2,056,148	-22.305%
2025-11-17	13.2800	13.4400	13.215000	13.3600	+1.907%	2,038,468	-22.305%
2025-11-14	13.1700	13.2401	12.950000	13.1100	+0.229%	1,553,387	-20.824%
2025-11-13	13.0000	13.1266	12.903500	13.0800	+0.230%	1,906,435	-20.642%
2025-11-12	12.9800	13.1234	12.950000	13.0500	+0.617%	2,094,276	-20.460%
2025-11-11	13.2300	13.2300	12.940000	12.9700	-2.113%	1,710,384	-19.969%
2025-11-10	13.2700	13.3400	13.030000	13.2500	-0.451%	2,374,789	-21.660%
2025-11-07	13.2300	13.3801	13.124500	13.3100	+0.605%	2,270,132	-22.014%
2025-11-06	13.3200	13.3264	13.063300	13.2300	+0.151%	3,362,411	-21.542%
2025-11-05	13.3000	13.3750	13.140000	13.2100	0.000%	1,828,214	-21.423%
2025-11-04	13.3100	13.3300	13.150000	13.2100	-0.377%	2,292,514	-21.423%
2025-11-03	13.2100	13.4000	13.180000	13.2600	+0.531%	2,410,537	-21.719%
2025-10-31	12.8800	13.2512	12.860000	13.1900	+0.152%	3,626,016	-21.304%
2025-10-30	13.1200	13.2800	13.010000	13.1700	-0.378%	3,665,430	-21.185%
2025-10-29	13.2500	13.3401	13.140000	13.2200	-0.226%	2,336,451	-21.483%
2025-10-28	13.2500	13.2901	13.210000	13.2500	0.000%	2,018,077	-21.660%
2025-10-27	13.4700	13.4700	13.245000	13.2500	-2.358%	2,118,952	-21.660%
2025-10-24	13.6400	13.7500	13.500100	13.5700	-1.093%	2,093,353	-23.508%
2025-10-23	13.7300	13.8150	13.686000	13.7200	-0.508%	1,994,951	-24.344%
2025-10-22	13.5700	13.9400	13.550000	13.7900	+1.696%	2,622,207	-24.728%
2025-10-21	13.6000	13.6100	13.440000	13.5600	-0.147%	2,299,370	-23.451%
2025-10-20	13.9600	13.9600	13.475000	13.5800	-3.980%	3,127,378	-23.564%
2025-10-17	14.4000	14.4300	14.080000	14.1429	-1.960%	2,127,890	-26.606%
2025-10-16	14.3800	14.5500	14.330000	14.4256	+0.808%	1,919,276	-28.045%
2025-10-15	14.3100	14.4100	14.170000	14.3100	-0.646%	2,087,459	-27.463%
2025-10-14	14.4800	14.5700	14.335000	14.4030	-0.021%	2,274,864	-27.932%
2025-10-13	14.3200	14.5200	14.289900	14.4060	-0.853%	1,994,537	-27.947%
2025-10-10	14.0150	14.5800	13.930000	14.5300	+3.410%	3,592,370	-28.562%
2025-10-09	13.8300	14.0950	13.830000	14.0508	+1.597%	1,920,135	-26.125%
2025-10-08	13.9100	13.9350	13.805000	13.8300	-0.648%	1,309,356	-24.946%
2025-10-07	13.8800	13.9700	13.870000	13.9202	+0.179%	1,359,128	-25.432%
2025-10-06	13.8300	13.9800	13.780000	13.8953	+0.472%	1,444,552	-25.298%
2025-10-03	14.0400	14.0500	13.770000	13.8300	-0.216%	1,553,750	-24.946%
2025-10-02	13.9100	14.0250	13.814700	13.8600	-0.645%	1,275,576	-25.108%
2025-10-01	13.9900	13.9900	13.780000	13.9500	-0.357%	1,182,579	-25.591%
2025-09-30	13.9900	14.0865	13.940000	14.0000	-0.071%	1,166,489	-25.857%
2025-09-29	14.0000	14.0800	13.990000	14.0100	+0.430%	1,622,547	-25.910%
2025-09-26	14.0400	14.0400	13.860000	13.9500	+0.649%	2,389,596	-25.591%
2025-09-25	14.0400	14.1500	13.853500	13.8600	-1.841%	2,185,455	-25.108%
2025-09-24	13.9700	14.1822	13.940000	14.1200	+0.929%	1,917,157	-26.487%
2025-09-23	13.9300	14.0500	13.850000	13.9900	-0.285%	1,999,115	-25.804%
2025-09-22	14.5100	14.5100	14.000100	14.0300	-4.363%	2,406,298	-26.016%
2025-09-19	14.9500	14.9900	14.620000	14.6700	-3.040%	2,025,878	-29.243%
2025-09-18	15.0000	15.2100	14.940100	15.1300	+0.398%	1,685,819	-31.395%
2025-09-17	15.0900	15.1500	15.009700	15.0700	-0.265%	1,367,468	-31.121%
2025-09-16	15.1600	15.2300	14.930000	15.1100	-0.592%	3,384,149	-31.304%
2025-09-15	15.2200	15.3101	15.120000	15.2000	-1.170%	1,450,658	-31.711%
2025-09-12	15.7000	15.7200	15.350000	15.3800	-1.662%	1,734,902	-32.510%
2025-09-11	15.8600	15.8700	15.610000	15.6400	-1.511%	1,923,077	-33.632%
2025-09-10	15.4942	15.9250	15.494200	15.8800	+3.318%	2,791,545	-34.635%
2025-09-09	15.2200	15.4304	15.090100	15.3700	+1.586%	2,462,755	-32.466%
2025-09-08	15.0500	15.2350	15.010000	15.1300	+0.598%	1,370,492	-31.395%
2025-09-05	15.0100	15.0999	14.929900	15.0400	+0.200%	879,898	-30.984%
2025-09-04	15.0700	15.2000	15.008600	15.0100	-0.596%	1,741,742	-30.846%
2025-09-03	15.1800	15.3700	15.080000	15.1000	-3.760%	1,654,510	-31.258%
2025-09-02	15.7200	15.8600	15.620000	15.6900	+1.095%	810,710	-33.843%
2025-08-29	15.4800	15.5750	15.440000	15.5200	+0.312%	842,290	-33.119%
2025-08-28	15.6200	15.6900	15.420000	15.4718	-0.857%	461,171	-32.910%
2025-08-27	15.7600	15.7600	15.590000	15.6055	-0.539%	448,531	-33.485%
2025-08-26	15.8800	16.0050	15.690000	15.6900	-0.947%	652,507	-33.843%
2025-08-25	15.9000	15.9100	15.690000	15.8400	+0.253%	638,892	-34.470%
2025-08-22	15.9100	15.9600	15.710000	15.8000	-1.188%	1,184,120	-34.304%
2025-08-21	15.9200	16.0750	15.885000	15.9900	+0.503%	564,369	-35.084%
2025-08-20	15.6500	15.9300	15.620000	15.9100	+1.922%	908,088	-34.758%
2025-08-19	15.5500	15.6800	15.450000	15.6100	+0.193%	757,181	-33.504%
2025-08-18	15.5300	15.6300	15.439900	15.5800	+0.322%	885,389	-33.376%
2025-08-15	15.4000	15.6800	15.380000	15.5300	+0.583%	670,265	-33.162%
2025-08-14	15.3600	15.5600	15.290000	15.4400	+0.195%	735,686	-32.772%
2025-08-13	15.5500	15.6000	15.300000	15.4100	-1.534%	1,918,137	-32.641%
2025-08-12	15.7700	15.8201	15.580000	15.6500	-1.012%	1,285,001	-33.674%
2025-08-11	15.7900	15.9850	15.650000	15.8100	+0.765%	1,635,190	-34.345%
2025-08-08	16.3100	16.4310	15.560000	15.6900	-4.095%	4,532,100	-33.843%
2025-08-07	16.4400	16.6345	16.306300	16.3600	-3.195%	1,825,433	-36.553%
2025-08-06	17.5500	17.5500	16.712100	16.9000	-5.109%	2,032,683	-38.580%
2025-08-05	17.7600	17.8600	17.600000	17.8100	+0.282%	569,286	-41.718%
2025-08-04	17.6800	17.9099	17.370000	17.7600	-0.448%	1,398,417	-41.554%
2025-08-01	17.1200	17.9000	16.910000	17.8400	+2.470%	1,574,922	-41.816%
2025-07-31	17.3400	17.4300	17.210000	17.4100	+0.736%	1,824,814	-40.379%
2025-07-30	17.0400	17.3801	17.020000	17.2828	+1.048%	1,507,956	-39.940%
2025-07-29	16.8600	17.1200	16.810000	17.1035	+1.324%	1,377,712	-39.311%
2025-07-28	16.8900	16.9450	16.805000	16.8800	0.000%	834,222	-38.507%
2025-07-25	16.8000	16.9150	16.778100	16.8800	0.000%	1,037,045	-38.507%
2025-07-24	16.8500	16.8926	16.740000	16.8800	+0.196%	980,243	-38.507%
2025-07-23	16.7800	16.9800	16.780000	16.8469	+0.100%	919,329	-38.386%
2025-07-22	16.9300	16.9950	16.805000	16.8300	-0.825%	2,187,574	-38.324%
2025-07-21	16.9900	17.0383	16.700000	16.9700	-0.644%	674,884	-38.833%
2025-07-18	17.1100	17.1901	17.029700	17.0800	-0.466%	649,060	-39.227%
2025-07-17	17.1000	17.1800	17.022600	17.1600	+0.058%	721,293	-39.510%
2025-07-16	17.1500	17.2700	16.969900	17.1500	-0.464%	1,008,829	-39.475%
2025-07-15	17.2300	17.2400	17.000000	17.2300	-0.232%	804,659	-39.756%
2025-07-14	17.1500	17.3500	17.090000	17.2700	+1.172%	841,862	-39.896%
2025-07-11	17.1300	17.1600	16.995000	17.0700	+0.708%	482,590	-39.192%
2025-07-10	17.1400	17.1400	16.865200	16.9500	-0.645%	648,663	-38.761%
2025-07-09	17.1700	17.3600	17.040000	17.0600	-0.467%	520,202	-39.156%
2025-07-08	17.1200	17.2577	17.025200	17.1400	+0.058%	387,288	-39.440%
2025-07-07	16.9000	17.2211	16.650000	17.1300	+1.601%	721,786	-39.405%
2025-07-03	16.9500	16.9800	16.766500	16.8600	-0.413%	664,896	-38.434%
2025-07-02	17.2000	17.2700	16.851600	16.9300	-2.252%	1,731,855	-38.689%
2025-07-01	17.3900	17.4300	17.104700	17.3200	-1.254%	957,610	-40.069%
2025-06-30	17.8100	18.0500	17.344600	17.5400	-2.011%	1,942,513	-40.821%
2025-06-27	17.8400	17.9400	17.700000	17.9000	+0.168%	781,865	-42.011%
2025-06-26	17.8400	18.0180	17.740000	17.8700	+0.281%	942,104	-41.914%
2025-06-25	17.8300	17.9100	17.650000	17.8200	-0.669%	1,046,033	-41.751%
2025-06-24	17.7400	18.0000	17.670000	17.9400	-0.056%	1,462,749	-42.140%
2025-06-23	17.9600	18.1700	17.880000	17.9500	-0.278%	1,260,285	-42.173%
2025-06-20	18.2500	18.3801	17.940000	18.0000	-2.280%	1,243,690	-42.333%
2025-06-18	18.4700	18.5300	18.309800	18.4200	-0.379%	1,021,507	-43.648%
2025-06-17	18.3200	18.5101	18.234600	18.4900	+1.482%	991,110	-43.862%
2025-06-16	18.3400	18.3800	18.200000	18.2200	-0.978%	1,335,627	-43.030%
2025-06-13	18.1100	18.4700	18.060000	18.4000	+1.433%	2,159,979	-43.587%
2025-06-12	18.1500	18.3099	18.090000	18.1400	-0.165%	587,495	-42.778%
2025-06-11	17.8000	18.2050	17.670000	18.1700	+1.964%	630,795	-42.873%
2025-06-10	18.0200	18.0200	17.690000	17.8200	-0.613%	1,219,224	-41.751%
2025-06-09	17.6900	18.0550	17.540000	17.9300	+1.185%	3,202,204	-42.108%
2025-06-06	17.8000	17.8710	17.560000	17.7200	-1.501%	584,825	-41.422%
2025-06-05	17.7600	18.0400	17.640000	17.9900	+1.067%	787,710	-42.301%
2025-06-04	17.8000	17.8500	17.510000	17.8000	+0.169%	770,232	-41.685%
2025-06-03	17.8400	17.9600	17.719900	17.7700	-0.726%	276,630	-41.587%
2025-06-02	17.9700	18.0350	17.861000	17.9000	-0.445%	245,610	-42.011%
2025-05-30	18.1000	18.3301	17.875000	17.9800	-0.277%	742,639	-42.269%
2025-05-29	17.6900	18.1600	17.690000	18.0300	+0.222%	672,029	-42.429%
2025-05-28	17.9600	18.0300	17.790000	17.9900	-0.166%	559,506	-42.301%
2025-05-27	18.1900	18.2700	17.960000	18.0200	-2.489%	746,895	-42.397%
2025-05-23	18.6300	18.6350	18.260000	18.4800	+3.067%	2,833,419	-43.831%
2025-05-22	17.9800	18.0598	17.805000	17.9300	+0.448%	759,220	-42.108%
2025-05-21	17.5600	17.9654	17.440000	17.8500	+2.292%	1,703,874	-41.849%
2025-05-20	17.3600	17.5901	17.320000	17.4500	+0.984%	419,779	-40.516%
2025-05-19	17.3500	17.6300	17.220000	17.2800	+1.230%	559,088	-39.931%
2025-05-16	17.0100	17.1900	16.990000	17.0700	+0.117%	501,294	-39.192%
2025-05-15	17.0800	17.2001	16.949900	17.0500	+0.412%	355,611	-39.120%
2025-05-14	16.9850	17.1100	16.850000	16.9800	+0.295%	679,145	-38.869%
2025-05-13	17.1350	17.2352	16.890000	16.9300	-0.936%	1,305,419	-38.689%
2025-05-12	17.0600	17.4600	17.060000	17.0900	-6.356%	1,886,735	-39.263%
2025-05-09	18.2200	18.3300	18.065000	18.2500	-0.491%	706,540	-43.123%
2025-05-08	18.3050	18.5900	18.100000	18.3400	-0.596%	759,874	-43.402%
2025-05-07	18.1750	18.7199	18.155100	18.4500	+1.096%	937,561	-43.740%
2025-05-06	18.2890	18.3500	18.050000	18.2500	+0.220%	837,175	-43.123%
2025-05-05	17.8500	18.2500	17.760000	18.2100	+3.231%	786,912	-42.998%
2025-05-02	17.5700	17.8900	17.510100	17.6400	+3.582%	2,191,961	-41.156%
2025-05-01	17.3300	17.3300	16.900000	17.0300	-0.117%	2,664,763	-39.049%
2025-04-30	17.3200	17.5250	16.985000	17.0500	-0.699%	1,239,320	-39.120%
2025-04-29	17.3400	17.3800	17.080000	17.1700	-0.464%	960,378	-39.546%
2025-04-28	17.2800	17.4501	17.140000	17.2500	-0.347%	879,026	-39.826%
2025-04-25	17.5500	17.5500	17.290000	17.3100	-0.403%	1,059,808	-40.035%
2025-04-24	17.6400	17.8300	17.350000	17.3800	-1.919%	1,159,548	-40.276%
2025-04-23	17.5800	17.8597	17.370000	17.7200	-2.315%	1,815,100	-41.422%
2025-04-22	18.4700	18.4900	17.960000	18.1400	-3.408%	1,162,664	-42.778%
2025-04-21	18.7700	19.0800	18.720000	18.7800	+2.010%	1,017,332	-44.728%
2025-04-17	18.3900	18.6400	18.245000	18.4100	-1.287%	1,039,131	-43.618%
2025-04-16	18.2900	18.8130	18.095000	18.6500	+3.842%	1,945,408	-44.343%
2025-04-15	17.9400	18.1500	17.830000	17.9600	+0.279%	1,299,232	-42.205%
2025-04-14	17.0700	18.0300	16.950000	17.9100	-2.291%	3,453,198	-42.044%
2025-04-11	19.4800	19.4800	18.181500	18.3300	-3.931%	2,920,706	-43.372%
2025-04-10	19.2100	19.7600	18.690000	19.0800	+4.262%	3,280,201	-45.597%
2025-04-09	21.6300	21.6689	18.098000	18.3000	-15.199%	13,490,650	-43.279%
2025-04-08	20.0000	21.9600	19.600000	21.5800	+4.808%	3,297,234	-51.900%
2025-04-07	21.0500	21.2900	19.230000	20.5900	+3.780%	9,505,675	-49.587%
2025-04-04	19.3700	19.9350	18.810000	19.8400	+7.243%	4,693,295	-47.681%
2025-04-03	18.3500	18.6250	18.175000	18.5000	+9.338%	3,307,547	-43.892%
2025-04-02	17.1200	17.1200	16.820000	16.9200	-0.295%	2,184,591	-38.652%
2025-04-01	17.2300	17.2900	16.952000	16.9700	-0.528%	889,845	-38.833%
2025-03-31	17.4450	17.5100	16.890000	17.0600	-1.841%	2,314,473	-39.156%
2025-03-28	17.1000	17.4000	16.940000	17.3800	+2.719%	1,309,870	-40.276%
2025-03-27	17.1000	17.1700	16.830000	16.9200	-1.053%	1,579,113	-38.652%
2025-03-26	16.9500	17.1800	16.830000	17.1000	+1.004%	1,226,465	-39.298%
2025-03-25	17.1300	17.2000	16.900000	16.9300	-2.082%	1,674,855	-38.689%
2025-03-24	17.2400	17.4300	17.240000	17.2900	-1.087%	1,824,275	-39.965%
2025-03-21	18.0500	18.0500	17.425000	17.4800	-1.743%	1,546,963	-40.618%
2025-03-20	17.8300	17.9500	17.530000	17.7900	+0.565%	1,156,652	-41.653%
2025-03-19	17.7800	17.8200	17.410000	17.6900	-1.173%	1,030,709	-41.323%
2025-03-18	17.7900	18.0000	17.715000	17.9000	+0.562%	1,163,233	-42.011%
2025-03-17	17.8700	18.1350	17.694900	17.8000	-0.280%	1,513,430	-41.685%
2025-03-14	18.0100	18.1701	17.790000	17.8500	-1.653%	1,667,048	-41.849%
2025-03-13	17.6300	18.2500	17.580000	18.1500	+3.301%	1,501,806	-42.810%
2025-03-12	17.2800	17.7200	17.200000	17.5700	+1.737%	1,571,392	-40.922%
2025-03-11	17.0450	17.5050	16.900000	17.2700	+3.043%	1,814,499	-39.896%
2025-03-10	16.2300	16.9850	16.190000	16.7600	+4.881%	1,875,615	-38.067%
2025-03-07	16.2600	16.2700	15.830000	15.9800	-1.540%	1,176,560	-35.044%
2025-03-06	16.2900	16.3701	16.070000	16.2300	+0.185%	1,277,233	-36.044%
2025-03-05	16.1900	16.6450	16.155000	16.2000	+0.124%	1,352,981	-35.926%
2025-03-04	16.0500	16.2683	15.920000	16.1800	+0.873%	1,616,619	-35.847%
2025-03-03	15.8100	16.1546	15.650000	16.0400	+1.583%	1,384,961	-35.287%
2025-02-28	16.1200	16.2700	15.775000	15.7900	-1.865%	1,127,450	-34.262%
2025-02-27	15.9400	16.0950	15.750000	16.0900	+1.322%	1,107,295	-35.488%
2025-02-26	15.6300	15.9550	15.600000	15.8800	+2.783%	1,040,741	-34.635%
2025-02-25	15.4000	15.5999	15.280000	15.4500	0.000%	1,102,780	-32.816%
2025-02-24	15.6100	15.6200	15.340000	15.4500	-0.579%	1,021,880	-32.816%
2025-02-21	15.5300	15.5700	15.359700	15.5400	+0.064%	1,033,534	-33.205%
2025-02-20	15.5800	15.6210	15.469900	15.5300	-0.257%	748,289	-33.162%
2025-02-19	15.5900	15.6900	15.510000	15.5700	-0.256%	854,537	-33.333%
2025-02-18	15.6400	15.7700	15.550100	15.6100	+0.128%	799,616	-33.504%
2025-02-14	15.8200	15.8300	15.550000	15.5900	-1.267%	532,031	-33.419%
2025-02-13	16.0800	16.1800	15.729900	15.7900	-1.865%	990,859	-34.262%
2025-02-12	16.5000	16.5200	16.080000	16.0900	-1.830%	953,643	-35.488%
2025-02-11	16.7100	16.7100	16.200000	16.3900	-2.208%	1,030,789	-36.669%
2025-02-10	16.6100	16.7899	16.530000	16.7600	-0.060%	602,465	-38.067%
2025-02-07	16.4200	16.7850	16.330000	16.7700	+2.443%	1,055,432	-38.104%
2025-02-06	16.5100	16.5596	16.330000	16.3700	-0.305%	1,074,403	-36.591%
2025-02-05	16.6900	16.7000	16.400000	16.4200	+0.122%	738,826	-36.784%

.dark-mode .shnTq1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .shnTq1{ 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