Direxion Daily AAPL Bear 1X Shares

AAPD
🏛️ usa →
13.95
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 30.65 30.83 30.23 30.23 0.2M
2022-12-29 30.71 30.75 30.10 30.29 0.3M
2022-12-28 30.35 31.21 30.08 31.17 0.6M
2022-12-27 29.94 30.52 29.94 30.26 0.2M
2022-12-23 30.00 30.33 29.71 29.89 0.1M
2022-12-22 29.29 30.13 29.25 29.71 0.3M
2022-12-21 29.62 29.62 28.74 29.03 0.1M
2022-12-20 29.91 30.26 29.54 29.72 0.2M
2022-12-19 29.26 30.06 29.25 29.82 0.3M
2022-12-16 28.89 29.53 28.75 29.33 0.3M
2022-12-15 28.03 29.02 27.93 28.94 0.2M
2022-12-14 27.23 28.00 26.99 27.62 0.1M
2022-12-13 26.41 27.41 26.40 27.21 0.3M
2022-12-12 27.68 28.05 27.35 27.35 0.1M
2022-12-09 27.78 28.03 27.20 27.84 0.3M
2022-12-08 27.78 28.03 27.58 27.71 0.2M
2022-12-07 27.79 28.25 27.62 28.08 0.2M
2022-12-06 26.89 27.86 26.89 27.66 0.2M
2022-12-05 26.79 27.13 26.26 26.99 0.1M
2022-12-02 27.13 27.17 26.75 26.77 0.1M
2022-12-01 26.67 26.96 26.56 26.68 0.1M
2022-11-30 28.09 28.21 26.72 26.72 0.5M
2022-11-29 27.51 28.24 27.47 28.10 0.3M
2022-11-28 27.31 27.66 27.09 27.52 0.5M
2022-11-25 26.75 26.96 26.68 26.81 0.1M
2022-11-23 26.57 26.57 26.15 26.28 0.1M
2022-11-22 26.78 26.98 26.39 26.40 0.1M
2022-11-21 26.47 26.87 26.46 26.81 0.1M
2022-11-18 26.00 26.42 26.00 26.28 0.1M
2022-11-17 27.12 27.12 26.20 26.36 0.2M
2022-11-16 26.54 26.93 26.49 26.64 0.2M
2022-11-15 26.05 26.71 25.81 26.46 0.1M
2022-11-14 26.59 26.90 26.42 26.76 0.1M
2022-11-11 27.14 27.47 26.45 26.52 0.1M
2022-11-10 28.22 28.41 27.03 27.06 0.3M
2022-11-09 28.90 29.70 28.90 29.65 0.2M
2022-11-08 28.54 29.09 28.30 28.70 0.1M
2022-11-07 29.18 29.48 28.76 28.79 0.2M
2022-11-04 28.14 29.73 28.00 28.96 0.4M
2022-11-03 28.26 28.85 28.10 28.83 0.2M
2022-11-02 26.90 27.69 26.47 27.69 0.2M
2022-11-01 25.87 26.90 25.86 26.65 0.2M
2022-10-31 26.22 26.43 26.06 26.20 0.3M
2022-10-28 27.27 27.28 25.48 25.83 0.8M
2022-10-27 27.16 28.03 27.16 27.89 0.4M
2022-10-26 26.80 27.29 26.63 27.07 0.1M
2022-10-25 26.94 27.08 26.55 26.62 0.1M
2022-10-24 27.47 27.70 26.94 27.05 0.1M
2022-10-21 28.25 28.39 27.38 27.49 0.2M
2022-10-20 28.09 28.38 27.76 28.26 0.2M
2022-10-19 28.58 28.58 27.96 28.17 0.2M
2022-10-18 27.76 28.75 27.59 28.18 0.2M
2022-10-17 28.71 28.85 28.33 28.42 0.1M
2022-10-14 28.10 29.32 28.07 29.28 0.1M
2022-10-13 30.06 30.17 28.28 28.39 0.1M
2022-10-12 29.20 29.36 28.94 29.36 0.1M
2022-10-11 29.01 29.34 28.74 29.22 0.1M
2022-10-10 28.94 29.26 28.62 28.89 0.1M
2022-10-07 28.54 29.09 28.41 28.98 0.1M
2022-10-06 27.82 27.98 27.61 27.98 0.1M
2022-10-05 28.19 28.36 27.60 27.75 0.2M
2022-10-04 28.00 28.11 27.79 27.83 0.3M
2022-10-03 29.34 29.49 28.41 28.62 0.2M
2022-09-30 28.86 29.49 28.48 29.49 0.2M
2022-09-29 27.93 28.89 27.83 28.59 0.2M
2022-09-28 27.62 28.09 27.12 27.19 0.2M
2022-09-27 26.69 27.16 26.37 26.90 0.1M
2022-09-26 27.25 27.25 26.53 27.07 0.3M
2022-09-23 27.04 27.43 26.97 27.18 0.1M
2022-09-22 26.81 27.03 26.42 26.66 0.1M
2022-09-21 25.85 26.53 25.78 26.53 0.1M
2022-09-20 26.55 26.55 25.83 26.00 0.0M
2022-09-19 27.43 27.43 26.45 26.45 0.0M
2022-09-16 27.09 27.52 27.03 27.08 0.1M
2022-09-15 26.41 26.99 26.37 26.82 0.0M
2022-09-14 26.45 26.61 26.03 26.31 0.1M
2022-09-13 25.58 26.63 25.56 26.55 0.1M
2022-09-12 25.77 25.77 24.98 25.12 0.1M
2022-09-09 26.40 26.55 26.07 26.09 0.0M
2022-09-08 26.56 26.90 26.30 26.65 0.1M
2022-09-07 26.59 26.65 26.25 26.37 0.0M
2022-09-06 26.29 26.69 26.29 26.64 0.1M
2022-09-02 25.76 26.51 25.64 26.41 0.0M
2022-09-01 26.28 26.50 25.97 26.01 0.1M
2022-08-31 25.77 26.12 25.60 26.10 0.0M
2022-08-30 25.40 26.01 25.33 25.84 0.1M
2022-08-29 25.55 25.68 25.24 25.46 0.1M
2022-08-26 24.10 25.10 24.10 25.10 0.1M
2022-08-25 24.31 24.40 24.22 24.22 0.0M
2022-08-24 24.60 24.76 24.50 24.59 0.0M
2022-08-23 24.62 24.77 24.41 24.65 0.1M
2022-08-22 24.32 24.61 24.27 24.60 0.1M
2022-08-19 23.87 24.04 23.74 24.04 0.1M
2022-08-18 23.75 23.78 23.57 23.68 0.1M
2022-08-17 23.91 23.91 23.40 23.61 0.1M
2022-08-16 23.88 23.99 23.73 23.84 0.0M
2022-08-15 24.01 24.01 23.78 23.81 0.0M
2022-08-12 24.29 24.35 23.96 23.96 0.0M
2022-08-11 24.29 24.48 24.19 24.48 0.0M
2022-08-10 24.60 24.73 24.36 24.36 0.0M
2022-08-09 25.28 25.28 25.00 25.02 0.0M