MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,666.45
+0.19%
NASDAQ 100
$30,501.56
+0.31%
DOW JONES
$50,927.00
+0.04%
NASDAQ Composite
$26,871.60
+0.04%
RUSSELL 2000
$2,790.20
+0.41%
CBOE VIX
$16.39
+0.31%
Sector Heatmap
Technology+1.05%
Financials+0.11%
Healthcare-1.32%
Consumer Cycl-0.03%
Consumer Staples-0.33%
Energy+1.95%
Industrials+0.99%
Materials-0.33%
Real Estate-0.56%
Utilities+0.61%
Comm Services-0.93%
AAPD — Direxion Shares ETF Trust Direxion Daily AAPL Bear 1X ETF
NasdaqDirexion Shares ETF Trust Direxion Daily AAPL Bear 1X ETF
$10.37
+0.08(+0.78%)
- O
- 10.40
- H
- 10.52
- L
- 10.32
- V
- 6.56M
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$10.37
Period Return-44.78%
Period High$19.08
Period Low$9.92
Avg Daily Volume5.19M
Total Trading Days365
AAPD — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $10.40 | $10.52 | $10.32 | $10.37 | +$0.08 | +0.78% | 6,563,037 | $10.41 | $10.32 $10.52 |
| Sep 30, 2026 | $10.37 | $10.37 | $10.09 | $10.29 | $-0.12 | -1.15% | 8,014,923 | $10.19 | $10.09 $10.37 |
| Sep 29, 2026 | $10.19 | $10.42 | $10.19 | $10.41 | +$0.28 | +2.76% | 6,752,896 | $10.34 | $10.19 $10.42 |
| Sep 28, 2026 | $10.07 | $10.15 | $10.00 | $10.13 | +$0.07 | +0.70% | 5,558,728 | $10.07 | $10.00 $10.15 |
| Sep 25, 2026 | $10.20 | $10.25 | $10.03 | $10.06 | $-0.14 | -1.38% | 5,075,956 | $10.13 | $10.03 $10.25 |
| Sep 24, 2026 | $10.19 | $10.25 | $10.11 | $10.20 | +$0.03 | +0.25% | 5,436,829 | $10.17 | $10.11 $10.25 |
| Sep 23, 2026 | $10.05 | $10.21 | $10.04 | $10.18 | +$0.08 | +0.82% | 5,223,183 | $10.16 | $10.04 $10.21 |
| Sep 22, 2026 | $10.08 | $10.12 | $9.92 | $10.09 | $-0.19 | -1.81% | 8,406,307 | $10.03 | $9.92 $10.12 |
| Sep 21, 2026 | $10.39 | $10.46 | $10.27 | $10.28 | $-0.10 | -0.93% | 5,773,468 | $10.32 | $10.27 $10.46 |
| Sep 18, 2026 | $10.30 | $10.48 | $10.30 | $10.38 | +$0.05 | +0.44% | 5,841,416 | $10.40 | $10.30 $10.48 |
| Sep 17, 2026 | $10.42 | $10.55 | $10.29 | $10.33 | $-0.14 | -1.34% | 6,526,930 | $10.41 | $10.29 $10.55 |
| Sep 16, 2026 | $10.46 | $10.54 | $10.38 | $10.47 | $-0.04 | -0.38% | 7,476,865 | $10.46 | $10.38 $10.54 |
| Sep 15, 2026 | $10.54 | $10.60 | $10.50 | $10.51 | +$0.05 | +0.48% | 6,455,628 | $10.55 | $10.50 $10.60 |
| Sep 14, 2026 | $10.42 | $10.51 | $10.38 | $10.46 | $-0.01 | -0.10% | 8,695,915 | $10.44 | $10.38 $10.51 |
| Sep 11, 2026 | $10.63 | $10.66 | $10.35 | $10.47 | $-0.19 | -1.81% | 13,227,315 | $10.43 | $10.35 $10.66 |
| Sep 10, 2026 | $11.01 | $11.01 | $10.65 | $10.66 | $-0.38 | -3.42% | 20,062,962 | $10.80 | $10.65 $11.01 |
| Sep 9, 2026 | $11.05 | $11.24 | $10.92 | $11.04 | +$0.01 | +0.09% | 23,279,437 | $11.11 | $10.92 $11.24 |
| Sep 8, 2026 | $10.99 | $11.06 | $10.87 | $11.03 | +$0.13 | +1.19% | 6,997,330 | $11.02 | $10.87 $11.06 |
| Sep 4, 2026 | $10.62 | $10.96 | $10.61 | $10.90 | +$0.28 | +2.64% | 12,471,712 | $10.85 | $10.61 $10.96 |
| Sep 3, 2026 | $10.73 | $10.74 | $10.53 | $10.62 | $-0.09 | -0.84% | 13,391,296 | $10.61 | $10.53 $10.74 |
| Sep 2, 2026 | $10.63 | $10.77 | $10.61 | $10.71 | $-0.01 | -0.08% | 17,356,517 | $10.71 | $10.61 $10.77 |
| Sep 1, 2026 | $10.99 | $11.06 | $10.64 | $10.72 | $-0.26 | -2.39% | 19,441,447 | $10.73 | $10.64 $11.06 |
| Aug 31, 2026 | $10.89 | $11.13 | $10.85 | $10.98 | +$0.08 | +0.73% | 20,081,362 | $11.06 | $10.85 $11.13 |
| Aug 28, 2026 | $10.98 | $11.05 | $10.80 | $10.90 | $-0.17 | -1.54% | 9,747,770 | $10.90 | $10.80 $11.05 |
| Aug 27, 2026 | $11.20 | $11.25 | $11.05 | $11.07 | $-0.03 | -0.31% | 5,764,324 | $11.11 | $11.05 $11.25 |
| Aug 26, 2026 | $11.21 | $11.27 | $11.04 | $11.10 | $-0.13 | -1.12% | 8,235,644 | $11.12 | $11.04 $11.27 |
| Aug 25, 2026 | $11.19 | $11.30 | $11.11 | $11.23 | +$0.02 | +0.18% | 6,035,497 | $11.24 | $11.11 $11.30 |
| Aug 24, 2026 | $11.18 | $11.22 | $11.11 | $11.21 | $-0.03 | -0.27% | 6,228,378 | $11.15 | $11.11 $11.22 |
| Aug 21, 2026 | $11.18 | $11.34 | $11.15 | $11.24 | +$0.07 | +0.63% | 5,528,886 | $11.24 | $11.15 $11.34 |
| Aug 20, 2026 | $10.96 | $11.19 | $10.87 | $11.17 | +$0.20 | +1.82% | 6,562,328 | $11.02 | $10.87 $11.19 |