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%
AAPU — Direxion Shares ETF Trust Direxion Daily AAPL Bull 2X ETF
NasdaqDirexion Shares ETF Trust Direxion Daily AAPL Bull 2X ETF
$43.48
-0.75(-1.70%)
- O
- 43.37
- H
- 44.02
- L
- 42.31
- V
- 850.3K
⏱️ End-of-day dataAs of Oct 1, 2026
Latest Close$43.48
Period Return+116.43%
Period High$48.89
Period Low$19.46
Avg Daily Volume2.58M
Total Trading Days365
AAPU — Historical OHLCV Price & Volume Table
Apr 21, 2025 — Oct 1, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | $43.37 | $44.02 | $42.31 | $43.48 | $-0.75 | -1.70% | 850,298 | $43.27 | $42.31 $44.02 |
| Sep 30, 2026 | $43.51 | $45.91 | $43.48 | $44.23 | +$0.90 | +2.08% | 1,214,582 | $44.97 | $43.48 $45.91 |
| Sep 29, 2026 | $45.22 | $45.22 | $43.06 | $43.33 | $-2.39 | -5.23% | 1,128,104 | $43.93 | $43.06 $45.22 |
| Sep 28, 2026 | $46.33 | $46.95 | $45.61 | $45.72 | $-0.70 | -1.51% | 642,481 | $46.26 | $45.61 $46.95 |
| Sep 25, 2026 | $45.13 | $46.58 | $44.64 | $46.42 | +$1.35 | +3.00% | 661,869 | $45.73 | $44.64 $46.58 |
| Sep 24, 2026 | $45.21 | $45.88 | $44.68 | $45.07 | $-0.32 | -0.71% | 646,112 | $45.33 | $44.68 $45.88 |
| Sep 23, 2026 | $46.43 | $46.67 | $45.01 | $45.39 | $-0.73 | -1.58% | 1,491,383 | $45.53 | $45.01 $46.67 |
| Sep 22, 2026 | $46.35 | $47.65 | $45.88 | $46.12 | $-0.05 | -0.11% | 1,122,939 | $46.60 | $45.88 $47.65 |
| Sep 21, 2026 | $45.15 | $46.30 | $44.52 | $46.17 | +$0.90 | +1.99% | 706,521 | $45.63 | $44.52 $46.30 |
| Sep 18, 2026 | $45.86 | $46.00 | $44.40 | $45.27 | $-0.41 | -0.90% | 717,329 | $45.21 | $44.40 $46.00 |
| Sep 17, 2026 | $45.04 | $45.99 | $43.85 | $45.68 | +$1.21 | +2.72% | 810,116 | $45.03 | $43.85 $45.99 |
| Sep 16, 2026 | $44.45 | $45.25 | $43.98 | $44.47 | +$0.32 | +0.72% | 881,915 | $44.64 | $43.98 $45.25 |
| Sep 15, 2026 | $43.89 | $44.26 | $43.40 | $44.15 | $-0.46 | -1.03% | 792,337 | $43.92 | $43.40 $44.26 |
| Sep 14, 2026 | $45.08 | $45.29 | $44.15 | $44.61 | +$0.17 | +0.38% | 1,303,042 | $44.78 | $44.15 $45.29 |
| Sep 11, 2026 | $43.22 | $45.45 | $42.91 | $44.44 | +$1.49 | +3.47% | 2,180,746 | $44.50 | $42.91 $45.45 |
| Sep 10, 2026 | $40.50 | $42.99 | $40.45 | $42.95 | +$2.82 | +7.03% | 5,125,348 | $41.70 | $40.45 $42.99 |
| Sep 9, 2026 | $40.20 | $41.07 | $38.75 | $40.13 | $-0.24 | -0.59% | 4,701,058 | $39.85 | $38.75 $41.07 |
| Sep 8, 2026 | $40.60 | $41.50 | $40.04 | $40.37 | $-0.97 | -2.35% | 1,330,816 | $40.44 | $40.04 $41.50 |
| Sep 4, 2026 | $43.57 | $43.69 | $40.78 | $41.34 | $-2.22 | -5.10% | 1,671,184 | $41.74 | $40.78 $43.69 |
| Sep 3, 2026 | $42.74 | $44.22 | $42.49 | $43.56 | +$0.82 | +1.92% | 1,073,711 | $43.52 | $42.49 $44.22 |
| Sep 2, 2026 | $43.35 | $43.62 | $42.33 | $42.74 | $-0.07 | -0.16% | 901,296 | $42.81 | $42.33 $43.62 |
| Sep 1, 2026 | $40.75 | $43.30 | $40.13 | $42.81 | +$2.04 | +5.00% | 2,375,456 | $42.36 | $40.13 $43.30 |
| Aug 31, 2026 | $41.38 | $41.76 | $39.69 | $40.77 | $-0.62 | -1.50% | 2,385,493 | $40.27 | $39.69 $41.76 |
| Aug 28, 2026 | $40.72 | $42.09 | $40.33 | $41.39 | +$1.29 | +3.22% | 1,712,722 | $41.33 | $40.33 $42.09 |
| Aug 27, 2026 | $39.12 | $40.32 | $38.81 | $40.10 | +$0.20 | +0.50% | 923,835 | $39.62 | $38.81 $40.32 |
| Aug 26, 2026 | $39.17 | $40.36 | $38.77 | $39.90 | +$0.91 | +2.33% | 1,111,246 | $39.72 | $38.77 $40.36 |
| Aug 25, 2026 | $39.31 | $39.87 | $38.58 | $38.99 | $-0.12 | -0.31% | 619,892 | $39.01 | $38.58 $39.87 |
| Aug 24, 2026 | $39.39 | $39.86 | $39.04 | $39.11 | +$0.24 | +0.62% | 816,692 | $39.47 | $39.04 $39.86 |
| Aug 21, 2026 | $39.56 | $39.60 | $38.29 | $38.87 | $-0.56 | -1.42% | 1,092,322 | $38.89 | $38.29 $39.60 |
| Aug 20, 2026 | $40.96 | $41.69 | $39.24 | $39.43 | $-1.38 | -3.38% | 1,212,206 | $40.56 | $39.24 $41.69 |