Stock listing
NASDAQ:AAPD Direxion Daily AAPL Bear 1X ETF Stock
Follow Direxion Daily AAPL Bear 1X ETF into a list and get an email when it puts out news.
Share price · NASDAQ:AAPD
$10.14 USD +0.17 (+1.7%)
Close on Nov 2, 2026
- Day range
- $10.02 – $10.24 USDNov 2, 2026
- Volume
- 16.57M sharesNov 2, 2026
- 52-week range
- $9.78 – $14.63 USDLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- $86.96M USDMedian day 6.63M shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · NASDAQ:AAPD · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $10.14 | +0.17 | +1.7% | $10.05 | $10.24 | $10.02 | 16,568,150 | |
| $9.97 | +0.11 | +1.1% | $9.93 | $10.05 | $9.85 | 10,277,864 | |
| $9.86 | -0.14 | -1.4% | $9.88 | $9.89 | $9.78 | 5,252,025 | |
| $10.00 | +0.08 | +0.8% | $9.91 | $10.02 | $9.91 | 6,584,278 | |
| $9.92 | -0.07 | -0.7% | $10.02 | $10.05 | $9.89 | 7,339,248 | |
| $9.99 | +0.10 | +1.0% | $9.995 | $10.08 | $9.91 | 12,209,249 | |
| $9.89 | +0.03 | +0.3% | $9.84 | $9.95 | $9.775 | 5,133,868 | |
| $9.86 | -0.13 | -1.3% | $9.98 | $10.05 | $9.86 | 7,603,382 | |
| $9.99 | -0.14 | -1.4% | $10.13 | $10.14 | $9.955 | 3,858,251 | |
| $10.13 | +0.10 | +1.0% | $10.13 | $10.14 | $10.02 | 4,757,840 | |
| $10.03 | +0.03 | +0.3% | $10.09 | $10.10 | $9.93 | 3,928,134 | |
| $10.00 | -0.04 | -0.4% | $9.94 | $10.10 | $9.88 | 6,983,438 | |
| $10.04 | +0.04 | +0.4% | $9.90 | $10.06 | $9.88 | 5,455,387 | |
| $10.00 | -0.06 | -0.6% | $9.97 | $10.05 | $9.895 | 5,299,161 | |
| $10.06 | 0.00 | 0.0% | $9.96 | $10.08 | $9.865 | 5,690,800 | |
| $10.06 | -0.14 | -1.4% | $10.15 | $10.17 | $10.01 | 4,584,700 | |
| $10.20 | +0.12 | +1.2% | $10.35 | $10.37 | $10.14 | 6,784,300 | |
| $10.08 | -0.11 | -1.1% | $10.20 | $10.21 | $10.04 | 7,776,800 | |
| $10.19 | -0.09 | -0.9% | $10.19 | $10.30 | $10.14 | 8,281,800 | |
| $10.28 | -0.026 | -0.3% | $10.33 | $10.37 | $10.26 | 3,973,100 | |
| $10.31 | +0.02 | +0.2% | $10.30 | $10.34 | $10.20 | 4,764,000 | |
| $10.29 | -0.084 | -0.8% | $10.31 | $10.37 | $10.25 | 4,605,600 | |
| $10.37 | +0.08 | +0.8% | $10.40 | $10.52 | $10.32 | 6,565,400 | |
| $10.29 | -0.12 | -1.2% | $10.37 | $10.37 | $10.09 | 8,014,300 | |
| $10.41 | +0.28 | +2.8% | $10.19 | $10.42 | $10.19 | 6,750,600 | |
| $10.13 | +0.07 | +0.7% | $10.07 | $10.15 | $10.00 | 5,558,700 | |
| $10.06 | -0.141 | -1.4% | $10.20 | $10.25 | $10.03 | 5,075,800 | |
| $10.20 | +0.026 | +0.3% | $10.19 | $10.25 | $10.11 | 5,436,300 | |
| $10.18 | +0.082 | +0.8% | $10.05 | $10.21 | $10.04 | 5,221,000 | |
| $10.09 | -0.185 | -1.8% | $10.08 | $10.12 | $9.919 | 8,400,800 | |
| $10.28 | -0.097 | -0.9% | $10.39 | $10.46 | $10.27 | 5,772,900 | |
| $10.38 | +0.045 | +0.4% | $10.30 | $10.48 | $10.30 | 5,839,900 | |
| $10.33 | -0.14 | -1.3% | $10.42 | $10.55 | $10.29 | 6,525,700 | |
| $10.47 | -0.04 | -0.4% | $10.46 | $10.54 | $10.38 | 7,473,600 | |
| $10.51 | +0.05 | +0.5% | $10.54 | $10.60 | $10.50 | 6,454,800 | |
| $10.46 | -0.01 | -0.1% | $10.42 | $10.51 | $10.38 | 8,695,900 | |
| $10.47 | -0.193 | -1.8% | $10.63 | $10.66 | $10.35 | 13,224,700 | |
| $10.66 | -0.377 | -3.4% | $11.01 | $11.01 | $10.65 | 20,058,100 | |
| $11.04 | +0.01 | +0.1% | $11.05 | $11.24 | $10.92 | 23,269,900 | |
| $11.03 | +0.13 | +1.2% | $10.99 | $11.06 | $10.87 | 6,993,700 | |
| $10.90 | +0.28 | +2.6% | $10.62 | $10.96 | $10.61 | 12,471,200 | |
| $10.62 | -0.09 | -0.8% | $10.73 | $10.74 | $10.53 | 13,381,700 | |
| $10.71 | -0.008 | -0.1% | $10.63 | $10.77 | $10.61 | 17,354,000 | |
| $10.72 | -0.262 | -2.4% | $10.99 | $11.06 | $10.64 | 19,441,400 | |
| $10.98 | +0.08 | +0.7% | $10.89 | $11.13 | $10.85 | 20,081,400 | |
| $10.90 | -0.17 | -1.5% | $10.98 | $11.05 | $10.80 | 9,747,800 | |
| $11.07 | -0.035 | -0.3% | $11.20 | $11.25 | $11.05 | 5,764,300 | |
| $11.11 | -0.125 | -1.1% | $11.21 | $11.27 | $11.04 | 8,235,000 | |
| $11.23 | +0.02 | +0.2% | $11.19 | $11.30 | $11.11 | 6,035,400 | |
| $11.21 | -0.03 | -0.3% | $11.18 | $11.22 | $11.11 | 6,228,400 | |
| $11.24 | +0.07 | +0.6% | $11.18 | $11.34 | $11.15 | 5,528,800 | |
| $11.17 | +0.20 | +1.8% | $10.96 | $11.19 | $10.87 | 6,562,300 | |
| $10.97 | -0.24 | -2.1% | $11.22 | $11.24 | $10.88 | 7,508,400 | |
| $11.21 | -0.16 | -1.4% | $11.30 | $11.37 | $11.17 | 7,677,500 | |
| $11.37 | -0.007 | -0.1% | $11.37 | $11.48 | $11.31 | 5,222,700 | |
| $11.38 | -0.003 | 0.0% | $11.38 | $11.43 | $11.32 | 5,996,400 | |
| $11.38 | -0.11 | -1.0% | $11.44 | $11.50 | $11.36 | 8,334,800 | |
| $11.49 | +0.10 | +0.9% | $11.40 | $11.56 | $11.38 | 6,123,400 | |
| $11.39 | +0.11 | +1.0% | $11.30 | $11.48 | $11.22 | 6,527,400 | |
| $11.28 | +0.19 | +1.7% | $11.34 | $11.40 | $11.28 | 7,444,500 | |
| $11.09 | -0.03 | -0.3% | $11.18 | $11.20 | $11.04 | 6,210,700 | |
| $11.12 | -0.05 | -0.4% | $11.04 | $11.24 | $10.99 | 6,630,700 | |
| $11.17 | -0.07 | -0.6% | $11.29 | $11.37 | $11.15 | 8,638,000 | |
| $11.24 | -0.22 | -1.9% | $11.50 | $11.53 | $11.19 | 8,800,200 | |
| $11.46 | +0.20 | +1.8% | $11.23 | $11.49 | $11.15 | 13,121,500 |
- Ticker
- NASDAQ:AAPD
- Asset type
- ETF
- Exchange
- NASDAQ
- Currency
- USD
Direxion Daily AAPL Bear 1X ETF on 6ix
- What it is
- Exchange-traded fund (ETF)
Log in to ask 6ix AI your own questions about Direxion Daily AAPL Bear 1X ETF.