Skip to main content

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

16.83 UNCHANGED
Streaming Delayed Price Updated: 4:15 PM EST, Nov 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2024 16.81 17.03 16.71 16.83 182,296 +0.05(+0.30%)
Nov 20, 2024 16.77 17.01 16.73 16.78 146,145 -0.06(-0.36%)
Nov 19, 2024 16.90 16.92 16.70 16.84 198,346 -0.02(-0.12%)
Nov 18, 2024 17.05 17.05 16.72 16.86 370,146 -0.22(-1.29%)
Nov 15, 2024 16.99 17.13 16.95 17.08 247,741 +0.26(+1.55%)
Nov 14, 2024 17.05 17.07 16.79 16.82 199,789 -0.23(-1.35%)
Nov 13, 2024 17.16 17.24 16.95 17.05 161,802 -0.09(-0.53%)
Nov 12, 2024 17.09 17.19 17.03 17.14 116,240 +0.01(+0.06%)
Nov 11, 2024 17.06 17.33 17.05 17.13 188,197 +0.23(+1.36%)
Nov 08, 2024 16.89 16.95 16.80 16.90 123,555 +0.03(+0.18%)
Nov 07, 2024 17.10 17.10 16.86 16.87 395,801 -0.38(-2.20%)
Nov 06, 2024 17.25 17.36 17.01 17.25 503,944 +0.06(+0.35%)
Nov 05, 2024 17.28 17.31 17.17 17.19 259,052 -0.12(-0.69%)
Nov 04, 2024 17.38 17.48 17.25 17.31 240,880 +0.08(+0.46%)
Nov 01, 2024 17.40 17.43 17.06 17.23 466,219 +0.19(+1.12%)
Oct 31, 2024 16.74 17.04 16.72 17.04 819,317 +0.37(+2.22%)
Oct 30, 2024 16.51 16.72 16.48 16.67 229,777 +0.23(+1.40%)
Oct 29, 2024 16.46 16.51 16.39 16.44 95,457 -0.02(-0.12%)
Oct 28, 2024 16.44 16.51 16.35 16.46 264,737 -0.15(-0.90%)
Oct 25, 2024 16.69 16.69 16.47 16.61 272,414 -0.04(-0.24%)
Oct 24, 2024 16.69 16.80 16.63 16.65 159,840 +0.02(+0.12%)
Oct 23, 2024 16.37 16.83 16.33 16.63 334,431 +0.36(+2.21%)
Oct 22, 2024 16.40 16.48 16.24 16.27 175,614 +0.05(+0.31%)
Oct 21, 2024 16.37 16.37 16.20 16.22 157,999 -0.10(-0.61%)
Oct 18, 2024 16.25 16.39 16.25 16.32 230,647 -0.20(-1.18%)
Oct 17, 2024 16.42 16.62 16.39 16.52 188,851 -0.02(-0.15%)
Oct 16, 2024 16.54 16.66 16.52 16.54 179,210 +0.14(+0.85%)
Oct 15, 2024 16.40 16.48 16.13 16.40 496,893 -0.16(-0.97%)
Oct 14, 2024 16.77 16.77 16.55 16.56 267,135 -0.29(-1.72%)
Oct 11, 2024 16.73 16.85 16.73 16.85 73,212 +0.12(+0.72%)
Oct 10, 2024 16.81 16.86 16.70 16.73 173,521 +0.04(+0.24%)
Oct 09, 2024 17.01 17.03 16.67 16.69 257,813 -0.28(-1.65%)
Oct 08, 2024 17.09 17.15 16.95 16.97 188,517 -0.31(-1.79%)
Oct 07, 2024 17.08 17.30 16.98 17.28 207,242 +0.39(+2.31%)
Oct 04, 2024 16.82 17.09 16.80 16.89 218,609 -0.07(-0.41%)
Oct 03, 2024 17.00 17.14 16.89 16.96 201,746 +0.07(+0.41%)
Oct 02, 2024 16.94 17.15 16.85 16.89 175,865 -0.04(-0.24%)
Oct 01, 2024 16.69 17.10 16.69 16.93 447,004 +0.49(+2.98%)
Sep 30, 2024 16.65 16.68 16.44 16.44 443,879 -0.37(-2.20%)
Sep 27, 2024 16.77 16.86 16.70 16.81 144,763 +0.00(+0.00%)
Sep 26, 2024 16.84 16.98 16.75 16.81 209,801 -0.10(-0.59%)
Sep 25, 2024 16.99 17.09 16.85 16.91 201,832 +0.07(+0.42%)
Sep 24, 2024 16.74 16.95 16.70 16.84 180,318 -0.05(-0.31%)
Sep 23, 2024 16.84 16.94 16.68 16.89 458,067 +0.15(+0.89%)
Sep 20, 2024 16.65 16.80 16.43 16.74 672,766 +0.04(+0.24%)
Sep 19, 2024 17.01 17.03 16.65 16.70 447,320 -0.64(-3.71%)
Sep 18, 2024 17.59 17.59 17.19 17.35 542,573 -0.31(-1.74%)
Sep 17, 2024 17.76 17.84 17.66 17.66 215,408 -0.04(-0.22%)
Sep 16, 2024 17.68 17.86 17.63 17.70 377,004 +0.47(+2.70%)
Sep 13, 2024 17.11 17.26 17.10 17.23 294,697 +0.06(+0.35%)
Sep 12, 2024 17.19 17.40 17.13 17.17 198,971 -0.02(-0.12%)
Sep 11, 2024 17.29 17.56 17.16 17.19 447,306 -0.23(-1.31%)
Sep 10, 2024 17.48 17.66 17.28 17.42 471,156 +0.09(+0.51%)
Sep 09, 2024 17.32 17.64 17.30 17.33 866,428 +0.00(+0.00%)
Sep 06, 2024 17.09 17.41 16.98 17.33 366,169 +0.14(+0.81%)
Sep 05, 2024 17.26 17.26 16.96 17.19 313,348 -0.13(-0.74%)
Sep 04, 2024 17.24 17.56 17.24 17.32 438,849 +0.15(+0.87%)
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.