Direxion Daily AAPL Bear 1X Shares (AAPD)

AAPD
🏛️ États-Unis →
13.95
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2024-12-31 15.15 15.33 15.10 15.26 0.6M
2024-12-30 15.15 15.24 15.09 15.16 0.9M
2024-12-27 14.83 15.10 14.79 14.96 0.9M
2024-12-26 14.80 14.84 14.70 14.76 0.5M
2024-12-24 14.97 14.97 14.81 14.81 0.2M
2024-12-23 15.00 15.08 14.95 14.96 0.7M
2024-12-20 15.58 15.68 15.14 15.17 0.8M
2024-12-19 15.59 15.61 15.32 15.46 1.0M
2024-12-18 15.32 15.58 15.19 15.55 0.8M
2024-12-17 15.40 15.44 15.22 15.23 0.2M
2024-12-16 15.50 15.53 15.35 15.37 0.2M
2024-12-13 15.55 15.67 15.49 15.56 0.2M
2024-12-12 15.61 15.70 15.51 15.56 0.2M
2024-12-11 15.56 15.67 15.38 15.66 0.4M
2024-12-10 15.59 15.72 15.55 15.57 0.3M
2024-12-09 15.94 15.94 15.59 15.62 0.4M
2024-12-06 15.86 15.92 15.77 15.89 0.2M
2024-12-05 15.79 15.91 15.76 15.84 0.1M
2024-12-04 15.85 15.96 15.78 15.86 0.2M
2024-12-03 16.06 16.12 15.87 15.88 0.2M
2024-12-02 16.22 16.22 16.00 16.08 0.3M
2024-11-29 16.43 16.43 16.21 16.24 0.2M
2024-11-27 16.39 16.46 16.35 16.39 0.1M
2024-11-26 16.46 16.46 16.34 16.38 0.2M
2024-11-25 16.60 16.74 16.50 16.53 0.3M
2024-11-22 16.82 16.82 16.68 16.75 0.1M
2024-11-21 16.81 17.03 16.71 16.83 0.2M
2024-11-20 16.77 17.01 16.73 16.78 0.1M
2024-11-19 16.90 16.92 16.70 16.84 0.2M
2024-11-18 17.05 17.05 16.72 16.86 0.4M
2024-11-15 16.99 17.13 16.95 17.08 0.2M
2024-11-14 17.05 17.07 16.79 16.82 0.2M
2024-11-13 17.16 17.24 16.95 17.05 0.2M
2024-11-12 17.09 17.19 17.03 17.14 0.1M
2024-11-11 17.06 17.33 17.06 17.13 0.2M
2024-11-08 16.89 16.95 16.80 16.90 0.1M
2024-11-07 17.10 17.10 16.86 16.87 0.4M
2024-11-06 17.25 17.36 17.01 17.25 0.5M
2024-11-05 17.28 17.31 17.17 17.19 0.3M
2024-11-04 17.38 17.48 17.25 17.31 0.2M
2024-11-01 17.40 17.43 17.06 17.23 0.5M
2024-10-31 16.74 17.04 16.72 17.04 0.8M
2024-10-30 16.51 16.72 16.48 16.67 0.2M
2024-10-29 16.46 16.51 16.40 16.44 0.1M
2024-10-28 16.45 16.51 16.35 16.46 0.3M
2024-10-25 16.69 16.69 16.47 16.61 0.3M
2024-10-24 16.69 16.80 16.63 16.65 0.2M
2024-10-23 16.37 16.83 16.33 16.63 0.3M
2024-10-22 16.40 16.48 16.24 16.27 0.2M
2024-10-21 16.37 16.37 16.20 16.22 0.2M
2024-10-18 16.25 16.39 16.25 16.32 0.2M
2024-10-17 16.42 16.62 16.39 16.52 0.2M
2024-10-16 16.54 16.66 16.52 16.54 0.2M
2024-10-15 16.40 16.48 16.13 16.40 0.5M
2024-10-14 16.77 16.77 16.55 16.56 0.3M
2024-10-11 16.73 16.85 16.73 16.85 0.1M
2024-10-10 16.81 16.86 16.70 16.73 0.2M
2024-10-09 17.01 17.03 16.67 16.69 0.3M
2024-10-08 17.09 17.15 16.95 16.97 0.2M
2024-10-07 17.08 17.30 16.98 17.28 0.2M
2024-10-04 16.82 17.09 16.80 16.89 0.2M
2024-10-03 17.00 17.14 16.89 16.96 0.2M
2024-10-02 16.94 17.15 16.85 16.89 0.2M
2024-10-01 16.69 17.10 16.69 16.93 0.4M
2024-09-30 16.65 16.68 16.44 16.44 0.4M
2024-09-27 16.77 16.86 16.70 16.81 0.1M
2024-09-26 16.84 16.98 16.76 16.81 0.2M
2024-09-25 16.99 17.09 16.85 16.91 0.2M
2024-09-24 16.74 16.95 16.70 16.84 0.2M
2024-09-23 16.99 17.09 16.83 17.04 0.5M
2024-09-20 16.79 16.95 16.57 16.89 0.7M
2024-09-19 17.16 17.18 16.79 16.85 0.5M
2024-09-18 17.74 17.74 17.34 17.50 0.5M
2024-09-17 17.91 18.00 17.81 17.81 0.2M
2024-09-16 17.83 18.02 17.78 17.85 0.4M
2024-09-13 17.26 17.41 17.25 17.38 0.3M
2024-09-12 17.34 17.56 17.28 17.32 0.2M
2024-09-11 17.44 17.71 17.31 17.34 0.4M
2024-09-10 17.63 17.81 17.43 17.57 0.5M
2024-09-09 17.47 17.79 17.45 17.48 0.9M
2024-09-06 17.24 17.56 17.13 17.48 0.4M
2024-09-05 17.41 17.41 17.11 17.34 0.3M
2024-09-04 17.39 17.72 17.39 17.47 0.4M
2024-09-03 16.87 17.41 16.85 17.32 0.7M
2024-08-30 16.75 16.95 16.75 16.86 0.2M
2024-08-29 16.74 16.83 16.54 16.77 0.4M
2024-08-28 16.91 17.05 16.76 17.02 0.3M
2024-08-27 17.04 17.12 16.83 16.89 0.3M
2024-08-26 16.96 17.19 16.94 16.95 0.1M
2024-08-23 17.03 17.15 16.87 16.98 0.1M
2024-08-22 16.90 17.17 16.86 17.14 0.3M
2024-08-21 17.01 17.08 16.88 17.00 0.2M
2024-08-20 17.04 17.05 16.94 16.98 0.2M
2024-08-19 17.04 17.23 17.02 17.03 0.2M
2024-08-16 17.17 17.18 16.94 17.01 0.3M
2024-08-15 17.09 17.24 17.04 17.09 0.7M
2024-08-14 17.42 17.48 17.22 17.33 0.5M
2024-08-13 17.53 17.53 17.31 17.36 0.5M
2024-08-12 17.78 17.81 17.50 17.65 0.3M
2024-08-09 18.13 18.13 17.74 17.79 0.5M
2024-08-08 18.04 18.40 17.95 18.02 0.4M
2024-08-07 18.58 18.61 17.98 18.31 0.5M
2024-08-06 18.71 19.08 18.31 18.56 0.6M
2024-08-05 19.18 19.41 18.04 18.37 2.1M
2024-08-02 17.59 17.67 17.06 17.53 1.0M
2024-08-01 17.15 17.72 17.15 17.63 0.5M
2024-07-31 17.39 17.42 17.21 17.34 0.3M
2024-07-30 17.56 17.80 17.47 17.59 0.2M
2024-07-29 17.70 17.82 17.55 17.63 0.3M
2024-07-26 17.57 17.80 17.53 17.63 0.2M
2024-07-25 17.55 17.90 17.41 17.67 0.4M
2024-07-24 17.16 17.69 17.13 17.58 0.5M
2024-07-23 17.13 17.26 16.95 17.09 0.1M
2024-07-22 16.92 17.24 16.88 17.17 0.3M
2024-07-19 17.10 17.21 16.95 17.14 0.2M
2024-07-18 16.70 17.26 16.69 17.14 0.5M
2024-07-17 16.72 16.94 16.62 16.79 0.3M
2024-07-16 16.35 16.54 16.27 16.37 0.2M
2024-07-15 16.24 16.50 16.21 16.39 0.3M
2024-07-12 16.79 16.80 16.52 16.66 0.2M
2024-07-11 16.58 17.00 16.55 16.87 0.3M
2024-07-10 16.76 16.76 16.49 16.51 0.3M
2024-07-09 16.86 16.97 16.76 16.81 0.2M
2024-07-08 16.91 17.20 16.87 16.88 0.2M
2024-07-05 17.33 17.33 16.97 16.97 0.3M
2024-07-03 17.45 17.53 17.34 17.34 0.1M
2024-07-02 17.76 17.84 17.42 17.42 0.3M
2024-07-01 18.11 18.11 17.65 17.71 0.4M
2024-06-28 17.81 18.26 17.78 18.26 0.2M
2024-06-27 17.89 18.06 17.80 17.94 0.2M
2024-06-26 18.14 18.22 17.87 18.02 0.2M
2024-06-25 18.36 18.39 18.16 18.36 0.2M
2024-06-24 18.70 18.79 18.25 18.64 0.3M
2024-06-21 18.46 18.75 18.33 18.75 0.6M
2024-06-20 18.14 18.57 18.14 18.50 0.4M
2024-06-18 17.84 18.22 17.76 18.10 0.3M
2024-06-17 18.20 18.23 17.72 17.90 0.3M
2024-06-14 18.15 18.35 18.04 18.25 0.4M
2024-06-13 18.08 18.32 17.89 18.12 0.5M
2024-06-12 18.70 18.73 17.56 18.20 2.2M
2024-06-11 20.14 20.14 18.74 18.74 1.9M
2024-06-10 19.80 20.27 19.80 20.20 0.5M
2024-06-07 20.01 20.07 19.80 19.81 0.1M
2024-06-06 19.89 20.06 19.85 20.04 0.1M
2024-06-05 19.94 19.99 19.80 19.90 0.1M
2024-06-04 20.02 20.18 19.95 20.06 0.2M
2024-06-03 20.19 20.21 19.98 20.08 0.2M
2024-05-31 20.35 20.52 20.25 20.26 0.1M
2024-05-30 20.41 20.41 20.27 20.36 0.1M
2024-05-29 20.51 20.51 20.25 20.46 0.1M
2024-05-28 20.33 20.57 20.18 20.47 0.2M
2024-05-24 20.59 20.69 20.41 20.47 0.1M
2024-05-23 20.36 20.83 20.36 20.82 0.1M
2024-05-22 20.23 20.41 20.18 20.36 0.1M
2024-05-21 20.35 20.35 20.18 20.20 0.1M
2024-05-20 20.54 20.56 20.26 20.35 0.1M
2024-05-17 20.53 20.54 20.40 20.46 0.1M
2024-05-16 20.43 20.49 20.34 20.46 0.1M
2024-05-15 20.63 20.71 20.38 20.46 0.1M
2024-05-14 20.68 20.85 20.64 20.72 0.2M
2024-05-13 20.95 21.03 20.75 20.84 0.2M
2024-05-10 21.00 21.32 21.00 21.22 0.1M
2024-05-09 21.29 21.34 21.06 21.07 0.1M
2024-05-08 21.26 21.40 21.23 21.25 0.1M
2024-05-07 21.15 21.41 21.02 21.31 0.2M
2024-05-06 21.32 21.52 21.11 21.38 0.3M
2024-05-03 20.73 21.28 20.72 21.19 0.8M
2024-05-02 22.63 22.81 22.48 22.53 0.7M
2024-05-01 22.97 23.03 22.57 23.03 0.2M
2024-04-30 22.51 22.92 22.28 22.92 0.2M
2024-04-29 22.48 22.51 22.11 22.47 0.6M
2024-04-26 22.95 23.04 22.75 23.02 0.1M
2024-04-25 22.99 23.15 22.87 22.94 0.2M
2024-04-24 23.38 23.38 23.00 23.05 0.3M
2024-04-23 23.56 23.59 23.31 23.31 0.1M
2024-04-22 23.52 23.63 23.28 23.46 0.1M
2024-04-19 23.41 23.72 23.41 23.61 0.3M
2024-04-18 23.15 23.37 23.08 23.31 0.1M
2024-04-17 22.95 23.14 22.81 23.14 0.1M
2024-04-16 22.67 23.10 22.40 22.96 0.3M
2024-04-15 22.21 22.56 22.07 22.52 0.2M
2024-04-12 22.31 22.33 21.83 22.03 0.3M
2024-04-11 23.16 23.17 22.17 22.21 0.3M
2024-04-10 23.10 23.30 23.06 23.23 0.2M
2024-04-09 23.10 23.13 22.91 22.96 0.1M
2024-04-08 23.03 23.14 23.03 23.13 0.1M
2024-04-05 22.98 23.04 22.85 22.97 0.2M
2024-04-04 22.81 23.05 22.64 23.04 0.1M
2024-04-03 23.03 23.05 22.79 22.92 0.2M
2024-04-02 23.01 23.10 22.97 23.03 0.1M
2024-04-01 22.73 22.94 22.73 22.88 0.3M
2024-03-28 22.69 22.79 22.58 22.67 0.1M
2024-03-27 22.83 22.83 22.38 22.41 0.1M
2024-03-26 22.84 22.91 22.66 22.88 0.1M
2024-03-25 22.81 22.92 22.59 22.72 0.1M
2024-03-22 22.63 22.84 22.44 22.53 0.3M
2024-03-21 21.93 22.73 21.93 22.65 0.5M
2024-03-20 22.13 22.20 21.77 21.78 0.2M
2024-03-19 22.32 22.47 22.01 22.08 0.1M
2024-03-18 22.31 22.56 22.02 22.54 0.3M
2024-03-15 22.85 22.99 22.69 22.71 0.1M
2024-03-14 22.71 22.73 22.47 22.61 0.3M
2024-03-13 22.65 22.91 22.63 22.87 0.1M
2024-03-12 22.60 22.87 22.49 22.60 0.2M
2024-03-11 22.64 22.73 22.48 22.65 0.2M
2024-03-08 23.13 23.16 22.50 22.92 0.4M
2024-03-07 23.11 23.21 22.92 23.14 0.2M
2024-03-06 22.84 23.16 22.83 23.10 0.7M
2024-03-05 22.93 23.03 22.74 22.97 0.7M
2024-03-04 22.23 22.50 22.14 22.35 0.4M
2024-03-01 21.81 22.06 21.69 21.80 0.7M
2024-02-29 21.42 21.78 21.42 21.63 0.7M
2024-02-28 21.41 21.70 21.41 21.54 0.1M
2024-02-27 21.57 21.71 21.26 21.41 0.2M
2024-02-26 21.45 21.64 21.41 21.56 0.1M
2024-02-23 21.11 21.43 21.11 21.41 0.1M
2024-02-22 21.27 21.40 21.11 21.18 0.3M
2024-02-21 21.48 21.58 21.36 21.40 0.1M
2024-02-20 21.49 21.69 21.41 21.50 0.3M
2024-02-16 21.27 21.49 21.11 21.40 0.3M
2024-02-15 21.25 21.50 21.16 21.23 0.4M
2024-02-14 21.03 21.37 21.02 21.17 0.3M
2024-02-13 20.99 21.23 20.94 21.06 0.2M
2024-02-12 20.67 20.86 20.67 20.83 0.2M
2024-02-09 20.67 20.73 20.52 20.65 0.1M
2024-02-08 20.58 20.81 20.58 20.72 0.1M
2024-02-07 20.44 20.67 20.44 20.57 0.1M
2024-02-06 20.84 20.84 20.60 20.60 0.2M
2024-02-05 20.73 20.96 20.59 20.75 0.2M
2024-02-02 21.63 21.69 20.81 20.95 0.7M
2024-02-01 21.15 21.18 20.85 20.86 0.7M
2024-01-31 20.83 21.11 20.83 21.11 0.3M
2024-01-30 20.42 20.78 20.32 20.73 0.3M
2024-01-29 20.29 20.53 20.28 20.31 0.2M
2024-01-26 20.05 20.29 20.00 20.25 0.2M
2024-01-25 19.95 20.16 19.85 20.06 0.2M
2024-01-24 19.90 20.02 19.83 20.01 0.1M
2024-01-23 19.95 20.05 19.87 19.94 0.1M
2024-01-22 20.20 20.22 19.91 20.05 0.3M
2024-01-19 20.53 20.59 20.26 20.29 0.3M
2024-01-18 20.93 20.93 20.56 20.61 0.3M
2024-01-17 21.47 21.57 21.27 21.31 0.4M
2024-01-16 21.35 21.48 21.12 21.19 0.5M
2024-01-12 20.90 21.00 20.85 20.93 0.2M
2024-01-11 20.83 21.16 20.78 20.95 0.2M
2024-01-10 21.07 21.11 20.84 20.86 0.1M
2024-01-09 21.11 21.23 20.98 20.99 0.2M
2024-01-08 21.26 21.39 20.93 20.93 0.3M
2024-01-05 21.37 21.57 21.27 21.46 0.3M
2024-01-04 21.33 21.46 21.22 21.34 0.5M
2024-01-03 21.10 21.17 20.90 21.08 0.4M
2024-01-02 20.77 21.10 20.64 20.94 0.5M