AAPD Historical Prices
NASDAQ: AAPDDirexion FundsTrading--Inverse EquityETFUSD
10.20+0.12 (+1.19%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 10.20 +0.03%
AAPD price history
The price history for Direxion Daily AAPL Bear 1X (AAPD) on this page begins on August 8, 2022, when the stock closed at $23.96; it most recently closed at $10.08 on October 5, 2026. The highest price in this record is $31.59, reached on January 2, 2023; the latest close is 68.1% below that peak. Across the 3 complete calendar years in the table, AAPD finished higher in 0 and lower in 3. Its best year was 2025 (-16.2%) and its worst was 2023 (-33.2%).
Over roughly 4 years the share price changed -57.9%, a -18.8% compound annual price return (excluding dividends). In the last 12 months alone, AAPD has lost 27.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
AAPD returns
1 week
-2.80%
1 month
-8.61%
3 months
-8.86%
6 months
-25.83%
Year to date
-23.11%
1 year
-27.11%
3 years
-53.70%
AAPD price return, excluding dividends.
AAPD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 10.08 | -23.46% |
| 2025 | 13.17 | -16.17% |
| 2024 | 15.71 | -22.19% |
| 2023 | 20.19 | -33.21% |
| 2022* | 30.23 | +26.17% |
AAPD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 10.20 | 10.21 | 10.04 | 10.08 | -1.08% | |
| 10.19 | 10.30 | 10.14 | 10.19 | -0.88% | |
| 10.33 | 10.37 | 10.26 | 10.28 | -0.25% | |
| 10.30 | 10.34 | 10.20 | 10.31 | +0.19% | |
| 10.31 | 10.37 | 10.25 | 10.29 | -0.81% | |
| 10.40 | 10.52 | 10.32 | 10.37 | +0.78% | |
| 10.37 | 10.37 | 10.09 | 10.29 | -1.15% | |
| 10.19 | 10.42 | 10.19 | 10.41 | +2.76% | |
| 10.07 | 10.15 | 10.00 | 10.13 | +0.70% | |
| 10.20 | 10.25 | 10.03 | 10.06 | -1.38% | |
| 10.19 | 10.25 | 10.11 | 10.20 | +0.26% | |
| 10.05 | 10.21 | 10.04 | 10.18 | +0.81% | |
| 10.08 | 10.12 | 9.92 | 10.09 | -1.80% | |
| 10.39 | 10.46 | 10.27 | 10.28 | -0.93% | |
| 10.30 | 10.48 | 10.30 | 10.38 | +0.44% | |
| 10.42 | 10.55 | 10.29 | 10.33 | -1.34% | |
| 10.46 | 10.54 | 10.38 | 10.47 | -0.38% | |
| 10.54 | 10.60 | 10.50 | 10.51 | +0.48% | |
| 10.42 | 10.51 | 10.38 | 10.46 | -0.10% | |
| 10.63 | 10.66 | 10.35 | 10.47 | -1.81% | |
| 11.01 | 11.01 | 10.65 | 10.66 | -3.41% | |
| 11.05 | 11.24 | 10.92 | 11.04 | +0.09% | |
| 10.99 | 11.06 | 10.87 | 11.03 | +1.19% | |
| 10.62 | 10.96 | 10.61 | 10.90 | +2.64% | |
| 10.73 | 10.74 | 10.53 | 10.62 | -0.84% | |
| 10.63 | 10.77 | 10.61 | 10.71 | -0.07% | |
| 10.99 | 11.06 | 10.64 | 10.72 | -2.39% | |
| 10.89 | 11.13 | 10.85 | 10.98 | +0.73% | |
| 10.98 | 11.05 | 10.80 | 10.90 | -1.54% | |
| 11.20 | 11.25 | 11.05 | 11.07 | -0.32% | |
| 11.21 | 11.27 | 11.04 | 11.11 | -1.11% | |
| 11.19 | 11.30 | 11.11 | 11.23 | +0.18% | |
| 11.18 | 11.22 | 11.11 | 11.21 | -0.27% | |
| 11.18 | 11.34 | 11.15 | 11.24 | +0.63% | |
| 10.96 | 11.19 | 10.87 | 11.17 | +1.82% | |
| 11.22 | 11.24 | 10.88 | 10.97 | -2.14% | |
| 11.30 | 11.37 | 11.17 | 11.21 | -1.41% | |
| 11.37 | 11.48 | 11.31 | 11.37 | -0.06% | |
| 11.38 | 11.43 | 11.32 | 11.38 | -0.03% | |
| 11.44 | 11.50 | 11.36 | 11.38 | -0.96% | |
| 11.40 | 11.56 | 11.38 | 11.49 | +0.88% | |
| 11.30 | 11.48 | 11.22 | 11.39 | +0.98% | |
| 11.34 | 11.40 | 11.28 | 11.28 | +1.71% | |
| 11.18 | 11.20 | 11.04 | 11.09 | -0.27% | |
| 11.04 | 11.24 | 10.99 | 11.12 | -0.45% | |
| 11.29 | 11.37 | 11.15 | 11.17 | -0.62% | |
| 11.50 | 11.53 | 11.19 | 11.24 | -1.92% | |
| 11.23 | 11.49 | 11.15 | 11.46 | +1.78% | |
| 11.39 | 11.54 | 11.21 | 11.26 | +7.44% | |
| 10.49 | 10.59 | 10.45 | 10.48 | +1.45% | |
| 10.28 | 10.36 | 10.14 | 10.33 | +0.58% | |
| 10.27 | 10.42 | 10.20 | 10.27 | -0.87% | |
| 10.43 | 10.46 | 10.29 | 10.36 | -1.24% | |
| 10.86 | 10.87 | 10.45 | 10.49 | -3.58% | |
| 10.84 | 10.95 | 10.82 | 10.88 | +1.49% | |
| 10.67 | 10.81 | 10.64 | 10.72 | +0.47% | |
| 10.82 | 10.85 | 10.61 | 10.67 | -0.33% | |
| 10.52 | 10.80 | 10.49 | 10.71 | +2.15% | |
| 10.53 | 10.63 | 10.45 | 10.48 | -0.10% | |
| 10.64 | 10.70 | 10.45 | 10.49 | -1.69% | |
| 11.02 | 11.03 | 10.64 | 10.67 | -4.05% | |
| 11.14 | 11.22 | 11.08 | 11.12 | +0.82% | |
| 11.05 | 11.09 | 10.83 | 11.03 | -0.63% | |
| 11.12 | 11.21 | 11.05 | 11.10 | +0.36% | |
| 11.26 | 11.35 | 11.05 | 11.06 | -0.90% | |
| 11.22 | 11.40 | 11.12 | 11.16 | -0.89% | |
| 11.12 | 11.28 | 11.09 | 11.26 | +0.72% | |
| 11.40 | 11.40 | 11.14 | 11.18 | -1.58% | |
| 11.93 | 11.93 | 11.31 | 11.36 | -4.54% | |
| 11.98 | 12.12 | 11.81 | 11.90 | -1.73% | |
| 12.48 | 12.49 | 12.09 | 12.11 | -2.73% | |
| 12.24 | 12.53 | 12.16 | 12.45 | -0.24% | |
| 12.77 | 12.78 | 12.25 | 12.48 | -2.12% | |
| 12.24 | 12.80 | 12.20 | 12.75 | +6.16% | |
| 11.94 | 12.02 | 11.74 | 12.01 | +0.42% | |
| 11.82 | 11.97 | 11.67 | 11.96 | +0.17% | |
| 11.89 | 11.94 | 11.72 | 11.94 | +0.51% | |
| 11.89 | 11.98 | 11.78 | 11.88 | -0.73% | |
| 11.76 | 12.03 | 11.73 | 11.97 | +1.13% | |
| 12.00 | 12.04 | 11.78 | 11.83 | -0.90% | |
| 12.05 | 12.13 | 11.89 | 11.94 | -1.81% | |
| 11.96 | 12.23 | 11.93 | 12.16 | +1.50% | |
| 12.06 | 12.22 | 11.92 | 11.98 | -1.40% | |
| 12.20 | 12.32 | 12.01 | 12.15 | -0.25% | |
| 11.82 | 12.29 | 11.79 | 12.18 | +3.57% | |
| 11.48 | 11.77 | 11.16 | 11.76 | +1.99% | |
| 11.34 | 11.54 | 11.26 | 11.53 | +1.32% | |
| 11.33 | 11.44 | 11.31 | 11.38 | -0.26% | |
| 11.28 | 11.47 | 11.19 | 11.41 | +1.51% | |
| 11.56 | 11.56 | 11.23 | 11.24 | -2.85% | |
| 11.45 | 11.62 | 11.41 | 11.57 | +1.80% | |
| 11.37 | 11.46 | 11.26 | 11.37 | +0.18% | |
| 11.40 | 11.45 | 11.34 | 11.35 | -0.50% | |
| 11.50 | 11.50 | 11.31 | 11.40 | -0.77% | |
| 11.46 | 11.52 | 11.37 | 11.49 | +0.22% | |
| 11.59 | 11.59 | 11.38 | 11.47 | -1.33% | |
| 11.75 | 11.78 | 11.60 | 11.62 | -0.77% | |
| 11.85 | 11.89 | 11.69 | 11.71 | -1.13% | |
| 11.91 | 11.95 | 11.78 | 11.84 | -0.39% | |
| 11.79 | 12.01 | 11.78 | 11.89 | +0.81% | |
| 11.90 | 11.94 | 11.68 | 11.80 | -0.68% | |
| 11.80 | 11.97 | 11.78 | 11.88 | +0.30% | |
| 12.04 | 12.05 | 11.76 | 11.84 | -1.37% | |
| 12.07 | 12.10 | 11.99 | 12.01 | -0.62% | |
| 12.12 | 12.19 | 12.05 | 12.08 | +0.09% | |
| 12.20 | 12.20 | 12.02 | 12.07 | -2.07% | |
| 12.24 | 12.38 | 12.12 | 12.32 | +0.11% | |
| 12.54 | 12.59 | 12.29 | 12.31 | -1.20% | |
| 12.80 | 12.81 | 12.45 | 12.46 | -2.58% | |
| 12.68 | 12.88 | 12.63 | 12.79 | +1.19% | |
| 12.71 | 12.72 | 12.30 | 12.64 | -3.22% | |
| 13.09 | 13.20 | 12.84 | 13.06 | -0.31% | |
| 13.23 | 13.27 | 13.08 | 13.10 | +0.15% | |
| 12.99 | 13.19 | 12.97 | 13.08 | -1.13% | |
| 13.30 | 13.34 | 13.20 | 13.23 | +1.30% | |
| 12.99 | 13.13 | 12.98 | 13.06 | +0.93% | |
| 12.87 | 13.03 | 12.84 | 12.94 | -0.15% | |
| 13.24 | 13.28 | 12.93 | 12.96 | -2.56% | |
| 13.06 | 13.34 | 12.99 | 13.30 | +2.54% | |
| 13.10 | 13.10 | 12.92 | 12.97 | -1.05% | |
| 13.26 | 13.28 | 13.00 | 13.11 | -2.52% | |
| 13.28 | 13.56 | 13.27 | 13.45 | +1.14% | |
| 13.73 | 13.75 | 13.29 | 13.29 | -3.00% | |
| 13.66 | 13.78 | 13.53 | 13.71 | +0.22% | |
| 13.63 | 13.80 | 13.62 | 13.68 | +0.49% | |
| 13.63 | 13.68 | 13.52 | 13.61 | +0.13% | |
| 13.65 | 13.84 | 13.57 | 13.59 | -0.59% | |
| 13.70 | 13.80 | 13.64 | 13.67 | -2.29% | |
| 13.84 | 14.39 | 13.83 | 13.99 | +2.27% | |
| 13.82 | 13.82 | 13.52 | 13.68 | -1.18% | |
| 13.95 | 14.13 | 13.83 | 13.84 | -0.12% | |
| 13.92 | 13.98 | 13.83 | 13.86 | -0.72% | |
| 14.31 | 14.33 | 13.86 | 13.96 | -2.79% | |
| 14.15 | 14.43 | 14.15 | 14.36 | +0.84% | |
| 13.96 | 14.28 | 13.88 | 14.24 | +1.76% | |
| 14.04 | 14.12 | 13.78 | 13.99 | -0.11% | |
| 13.94 | 14.07 | 13.89 | 14.01 | -0.46% | |
| 14.14 | 14.18 | 13.90 | 14.08 | -0.53% | |
| 14.02 | 14.23 | 13.98 | 14.15 | -1.39% | |
| 14.35 | 14.46 | 14.29 | 14.35 | +0.43% | |
| 14.27 | 14.39 | 14.13 | 14.29 | +0.41% | |
| 14.09 | 14.28 | 13.96 | 14.23 | +1.69% | |
| 14.06 | 14.10 | 13.94 | 14.00 | -0.53% | |
| 14.13 | 14.23 | 14.02 | 14.07 | -1.03% | |
| 13.92 | 14.24 | 13.89 | 14.22 | +2.23% | |
| 13.76 | 13.99 | 13.75 | 13.91 | +1.99% | |
| 13.62 | 13.71 | 13.58 | 13.64 | -0.05% | |
| 13.80 | 13.82 | 13.55 | 13.64 | -0.25% | |
| 13.92 | 14.01 | 13.63 | 13.68 | -1.04% | |
| 13.77 | 13.98 | 13.77 | 13.82 | +1.26% | |
| 13.63 | 13.81 | 13.60 | 13.65 | +0.89% | |
| 13.41 | 13.59 | 13.36 | 13.53 | +0.36% | |
| 13.52 | 13.65 | 13.39 | 13.48 | +0.45% | |
| 13.55 | 13.65 | 13.33 | 13.42 | -0.32% | |
| 13.05 | 13.50 | 13.05 | 13.46 | +3.40% | |
| 12.91 | 13.13 | 12.88 | 13.02 | +0.54% | |
| 13.08 | 13.11 | 12.93 | 12.95 | -0.77% | |
| 13.28 | 13.28 | 12.93 | 13.05 | -2.28% | |
| 13.50 | 13.50 | 13.19 | 13.35 | -0.57% | |
| 13.72 | 13.76 | 13.42 | 13.43 | -1.47% | |
| 13.54 | 13.66 | 13.44 | 13.63 | +1.41% | |
| 13.50 | 13.53 | 13.32 | 13.44 | -0.22% | |
| 13.78 | 13.91 | 13.34 | 13.47 | -3.16% | |
| 13.58 | 13.91 | 13.57 | 13.91 | +2.35% | |
| 12.95 | 13.66 | 12.95 | 13.59 | +5.02% | |
| 12.97 | 12.98 | 12.71 | 12.94 | -0.54% | |
| 12.95 | 13.05 | 12.95 | 13.01 | +0.23% | |
| 12.83 | 13.11 | 12.82 | 12.98 | +1.17% | |
| 12.87 | 12.88 | 12.70 | 12.83 | -0.70% | |
| 12.82 | 13.04 | 12.76 | 12.92 | +0.16% | |
| 13.09 | 13.09 | 12.78 | 12.90 | -2.49% | |
| 13.24 | 13.33 | 13.13 | 13.23 | +0.23% | |
| 13.75 | 13.78 | 13.19 | 13.20 | -4.21% | |
| 14.00 | 14.15 | 13.64 | 13.78 | -0.36% | |
| 13.84 | 14.03 | 13.75 | 13.83 | -0.50% | |
| 13.83 | 14.02 | 13.80 | 13.90 | +0.58% | |
| 13.78 | 13.83 | 13.62 | 13.82 | -1.00% | |
| 14.19 | 14.29 | 13.91 | 13.96 | -2.99% | |
| 14.45 | 14.58 | 14.32 | 14.39 | +0.14% | |
| 14.33 | 14.38 | 14.22 | 14.37 | -0.28% | |
| 14.36 | 14.56 | 14.19 | 14.41 | -0.28% | |
| 14.15 | 14.63 | 14.02 | 14.45 | +3.43% | |
| 13.86 | 14.01 | 13.80 | 13.97 | +1.09% | |
| 13.70 | 13.89 | 13.68 | 13.82 | +0.66% | |
| 13.74 | 13.90 | 13.64 | 13.73 | +0.44% | |
| 13.80 | 13.80 | 13.64 | 13.67 | -0.22% | |
| 13.75 | 13.88 | 13.66 | 13.70 | -0.36% | |
| 13.77 | 13.91 | 13.72 | 13.75 | -0.15% | |
| 13.86 | 13.93 | 13.75 | 13.77 | +0.51% | |
| 13.53 | 13.72 | 13.53 | 13.70 | +0.88% | |
| 13.35 | 13.60 | 13.34 | 13.58 | +1.72% | |
| 13.18 | 13.39 | 13.15 | 13.35 | +1.37% | |
| 13.11 | 13.25 | 12.84 | 13.17 | +0.46% | |
| 13.04 | 13.11 | 13.03 | 13.11 | +0.54% | |
| 13.06 | 13.09 | 13.01 | 13.04 | +0.23% | |
| 13.05 | 13.06 | 12.99 | 13.01 | -0.08% | |
| 13.00 | 13.05 | 12.93 | 13.02 | +0.16% | |
| 13.06 | 13.06 | 12.93 | 13.00 | -0.52% | |
| 13.14 | 13.19 | 13.06 | 13.07 | -1.31% | |
| 13.13 | 13.26 | 13.10 | 13.24 | +1.07% | |
| 13.16 | 13.29 | 13.08 | 13.10 | -0.53% | |
| 13.09 | 13.42 | 13.09 | 13.17 | -0.15% | |
| 13.03 | 13.20 | 12.99 | 13.19 | +1.00% | |
| 13.15 | 13.19 | 13.02 | 13.06 | -0.08% | |
| 12.80 | 13.13 | 12.80 | 13.07 | +1.48% | |
| 12.91 | 12.95 | 12.84 | 12.88 | 0.00% | |
| 12.83 | 13.08 | 12.81 | 12.88 | +0.23% | |
| 12.91 | 12.96 | 12.80 | 12.85 | -0.46% | |
| 12.86 | 12.94 | 12.79 | 12.91 | +0.23% | |
| 12.88 | 12.97 | 12.80 | 12.88 | +0.31% | |
| 12.77 | 12.88 | 12.74 | 12.84 | +0.71% | |
| 12.60 | 12.85 | 12.58 | 12.75 | +1.19% | |
| 12.51 | 12.62 | 12.40 | 12.60 | +0.80% | |
| 12.66 | 12.66 | 12.45 | 12.50 | -1.03% | |
| 12.87 | 12.95 | 12.63 | 12.63 | -1.56% | |
| 12.88 | 12.97 | 12.83 | 12.83 | -0.39% | |
| 12.88 | 12.92 | 12.80 | 12.88 | -0.16% | |
| 12.98 | 12.98 | 12.74 | 12.90 | -0.39% | |
| 13.17 | 13.18 | 12.91 | 12.95 | -1.67% | |
| 13.44 | 13.44 | 13.08 | 13.17 | -1.79% | |
| 13.17 | 13.43 | 12.97 | 13.41 | +0.83% | |
| 13.46 | 13.46 | 13.13 | 13.30 | -0.45% | |
| 13.25 | 13.47 | 13.20 | 13.36 | 0.00% | |
| 13.28 | 13.44 | 13.22 | 13.36 | +1.91% | |
| 13.17 | 13.24 | 12.95 | 13.11 | +0.23% | |
| 13.00 | 13.13 | 12.90 | 13.08 | +0.23% | |
| 12.98 | 13.12 | 12.95 | 13.05 | +0.62% | |
| 13.23 | 13.23 | 12.94 | 12.97 | -2.11% | |
| 13.27 | 13.34 | 13.03 | 13.25 | -0.45% | |
| 13.23 | 13.38 | 13.13 | 13.31 | +0.60% | |
| 13.32 | 13.33 | 13.06 | 13.23 | +0.15% | |
| 13.30 | 13.38 | 13.14 | 13.21 | 0.00% | |
| 13.31 | 13.33 | 13.15 | 13.21 | -0.38% | |
| 13.21 | 13.40 | 13.18 | 13.26 | +0.53% | |
| 12.88 | 13.25 | 12.86 | 13.19 | +0.15% | |
| 13.12 | 13.28 | 13.01 | 13.17 | -0.38% | |
| 13.25 | 13.34 | 13.14 | 13.22 | -0.23% | |
| 13.25 | 13.29 | 13.21 | 13.25 | 0.00% | |
| 13.47 | 13.47 | 13.25 | 13.25 | -2.36% | |
| 13.64 | 13.75 | 13.50 | 13.57 | -1.09% | |
| 13.73 | 13.82 | 13.69 | 13.72 | -0.51% | |
| 13.57 | 13.94 | 13.55 | 13.79 | +1.70% | |
| 13.60 | 13.61 | 13.44 | 13.56 | -0.15% | |
| 13.96 | 13.96 | 13.48 | 13.58 | -3.98% | |
| 14.40 | 14.43 | 14.08 | 14.14 | -1.96% | |
| 14.38 | 14.55 | 14.33 | 14.43 | +0.81% | |
| 14.31 | 14.41 | 14.17 | 14.31 | -0.65% | |
| 14.48 | 14.57 | 14.34 | 14.40 | -0.02% | |
| 14.32 | 14.52 | 14.29 | 14.41 | -0.85% | |
| 14.02 | 14.58 | 13.93 | 14.53 | +3.41% | |
| 13.83 | 14.10 | 13.83 | 14.05 | +1.60% | |
| 13.91 | 13.94 | 13.81 | 13.83 | — |