Skip to main content

Direxion Daily AAPL Bear 1X Shares (NQ: AAPD )

16.82 +0.45 (+2.72%)
Streaming Delayed Price Updated: 11:14 AM EDT, Jul 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 16, 2024 16.35 16.54 16.27 16.37 171,913 -0.02(-0.12%)
Jul 15, 2024 16.24 16.50 16.21 16.39 323,459 -0.27(-1.62%)
Jul 12, 2024 16.79 16.80 16.52 16.66 246,832 -0.21(-1.24%)
Jul 11, 2024 16.58 17.00 16.55 16.87 301,387 +0.36(+2.18%)
Jul 10, 2024 16.76 16.76 16.49 16.51 267,144 -0.30(-1.78%)
Jul 09, 2024 16.86 16.97 16.76 16.81 180,569 -0.07(-0.41%)
Jul 08, 2024 16.91 17.20 16.87 16.88 248,311 -0.09(-0.53%)
Jul 05, 2024 17.33 17.33 16.97 16.97 293,509 -0.37(-2.13%)
Jul 03, 2024 17.45 17.53 17.34 17.34 149,517 -0.08(-0.46%)
Jul 02, 2024 17.76 17.84 17.42 17.42 318,190 -0.29(-1.64%)
Jul 01, 2024 18.11 18.11 17.65 17.71 406,418 -0.55(-3.01%)
Jun 28, 2024 17.81 18.26 17.78 18.26 241,430 +0.32(+1.78%)
Jun 27, 2024 17.89 18.06 17.80 17.94 184,917 -0.08(-0.44%)
Jun 26, 2024 18.14 18.22 17.87 18.02 178,520 -0.34(-1.85%)
Jun 25, 2024 18.36 18.39 18.16 18.36 197,851 -0.07(-0.37%)
Jun 24, 2024 18.49 18.58 18.04 18.43 326,621 -0.11(-0.59%)
Jun 21, 2024 18.25 18.54 18.12 18.54 586,124 +0.25(+1.35%)
Jun 20, 2024 17.93 18.36 17.93 18.29 375,431 +0.40(+2.21%)
Jun 18, 2024 17.64 18.01 17.55 17.89 347,554 +0.20(+1.12%)
Jun 17, 2024 17.99 18.02 17.52 17.70 337,774 -0.35(-1.92%)
Jun 14, 2024 17.94 18.14 17.83 18.04 376,367 +0.13(+0.72%)
Jun 13, 2024 17.87 18.11 17.69 17.91 462,825 -0.08(-0.44%)
Jun 12, 2024 18.49 18.52 17.36 17.99 2,176,908 -0.53(-2.88%)
Jun 11, 2024 19.91 19.91 18.53 18.53 1,942,154 -1.44(-7.23%)
Jun 10, 2024 19.57 20.04 19.57 19.97 461,901 +0.39(+1.97%)
Jun 07, 2024 19.78 19.84 19.57 19.58 141,475 -0.23(-1.15%)
Jun 06, 2024 19.66 19.83 19.62 19.81 79,004 +0.14(+0.70%)
Jun 05, 2024 19.71 19.76 19.57 19.67 108,038 -0.16(-0.80%)
Jun 04, 2024 19.79 19.95 19.72 19.83 200,429 -0.02(-0.10%)
Jun 03, 2024 19.96 19.98 19.75 19.85 183,256 -0.18(-0.89%)
May 31, 2024 20.12 20.28 20.02 20.03 131,108 -0.09(-0.47%)
May 30, 2024 20.18 20.18 20.04 20.12 72,929 -0.10(-0.51%)
May 29, 2024 20.28 20.28 20.02 20.23 125,860 -0.01(-0.05%)
May 28, 2024 20.10 20.34 19.95 20.24 225,578 +0.00(+0.00%)
May 24, 2024 20.36 20.45 20.18 20.24 98,223 -0.35(-1.68%)
May 23, 2024 20.13 20.59 20.13 20.58 135,985 +0.45(+2.26%)
May 22, 2024 20.00 20.18 19.95 20.13 63,274 +0.16(+0.79%)
May 21, 2024 20.12 20.12 19.95 19.97 63,767 -0.15(-0.74%)
May 20, 2024 20.31 20.33 20.03 20.12 100,262 -0.11(-0.54%)
May 17, 2024 20.30 20.31 20.17 20.23 127,230 +0.00(+0.00%)
May 16, 2024 20.20 20.26 20.11 20.23 111,616 +0.00(+0.00%)
May 15, 2024 20.40 20.47 20.15 20.23 140,383 -0.26(-1.25%)
May 14, 2024 20.44 20.61 20.41 20.48 169,455 -0.12(-0.58%)
May 13, 2024 20.71 20.79 20.51 20.60 237,832 -0.38(-1.79%)
May 10, 2024 20.76 21.08 20.76 20.98 99,392 +0.15(+0.71%)
May 09, 2024 21.05 21.10 20.82 20.83 130,366 -0.18(-0.85%)
May 08, 2024 21.02 21.16 20.99 21.01 139,114 -0.06(-0.28%)
May 07, 2024 20.91 21.17 20.78 21.07 206,755 -0.07(-0.33%)
May 06, 2024 21.08 21.28 20.87 21.14 317,101 +0.19(+0.90%)
May 03, 2024 20.49 21.04 20.48 20.95 844,287 -1.32(-5.95%)
May 02, 2024 22.37 22.55 22.22 22.27 720,822 -0.49(-2.17%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.