NASDAQ:AAPD
Direxion Daily AAPL Bear 1X Shares ETF Price (Quote)
$21.07
-0.180 (-0.85%)
At Close: May 09, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $20.72 | $23.72 | Thursday, 9th May 2024 AAPD stock ended at $21.07. This is 0.85% less than the trading day before Wednesday, 8th May 2024. During the day the stock fluctuated 1.33% from a day low at $21.06 to a day high of $21.34. |
| 90 days | $20.52 | $23.72 | |
| 52 weeks | $19.65 | $23.72 |
| Date | Open | High | Low | Close | Volume |
| May 09, 2024 | $21.29 | $21.34 | $21.06 | $21.07 | 128 880 |
| May 08, 2024 | $21.26 | $21.39 | $21.23 | $21.25 | 137 513 |
| May 07, 2024 | $21.17 | $21.41 | $21.02 | $21.31 | 202 832 |
| May 06, 2024 | $21.32 | $21.52 | $21.11 | $21.38 | 312 561 |
| May 03, 2024 | $20.73 | $21.26 | $20.72 | $21.19 | 828 827 |
| May 02, 2024 | $22.63 | $22.81 | $22.48 | $22.53 | 303 107 |
| May 01, 2024 | $22.97 | $23.03 | $22.57 | $23.03 | 197 957 |
| Apr 30, 2024 | $22.51 | $22.92 | $22.28 | $22.92 | 190 212 |
| Apr 29, 2024 | $22.48 | $22.51 | $22.11 | $22.47 | 595 071 |
| Apr 26, 2024 | $22.95 | $23.04 | $22.76 | $23.02 | 119 431 |
| Apr 25, 2024 | $22.99 | $23.15 | $22.87 | $22.94 | 244 506 |
| Apr 24, 2024 | $23.38 | $23.38 | $23.00 | $23.05 | 268 357 |
| Apr 23, 2024 | $23.56 | $23.59 | $23.31 | $23.31 | 87 543 |
| Apr 22, 2024 | $23.52 | $23.63 | $23.28 | $23.46 | 136 469 |
| Apr 19, 2024 | $23.41 | $23.72 | $23.41 | $23.61 | 297 176 |
| Apr 18, 2024 | $23.15 | $23.36 | $23.08 | $23.31 | 146 752 |
| Apr 17, 2024 | $22.95 | $23.14 | $22.81 | $23.14 | 115 946 |
| Apr 16, 2024 | $22.67 | $23.10 | $22.40 | $22.96 | 267 473 |
| Apr 15, 2024 | $22.21 | $22.56 | $22.07 | $22.52 | 217 622 |
| Apr 12, 2024 | $22.31 | $22.31 | $21.83 | $22.03 | 303 111 |
| Apr 11, 2024 | $23.16 | $23.17 | $22.17 | $22.21 | 338 266 |
| Apr 10, 2024 | $23.10 | $23.30 | $23.06 | $23.23 | 200 272 |
| Apr 09, 2024 | $23.10 | $23.13 | $22.91 | $22.96 | 105 919 |
| Apr 08, 2024 | $23.03 | $23.14 | $23.03 | $23.13 | 91 272 |
| Apr 05, 2024 | $22.98 | $23.04 | $22.85 | $22.97 | 201 746 |
