ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

AAPD Direxion Daily AAPL ETF

18.7495
0.2495 (1.35%)
Jun 22 2024 - Closed
Delayed by 15 minutes

AAPD Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 21 2024 18.75 0.25 1.35% 18.46 18.75 18.3299 577,630
Jun 20 2024 18.50 0.40 2.21% 18.14 18.5708 18.14 370,341
Jun 18 2024 18.10 0.20 1.12% 17.84 18.215 17.755 342,550
Jun 17 2024 17.90 -0.35 -1.92% 18.20 18.23 17.7201 333,868
Jun 14 2024 18.25 0.13 0.72% 18.15 18.35 18.04 371,881
Jun 13 2024 18.12 -0.08 -0.44% 18.08 18.32 17.89 457,560
Jun 12 2024 18.20 -0.54 -2.88% 18.70 18.73 17.56 2,150,039
Jun 11 2024 18.74 -1.46 -7.23% 20.14 20.14 18.74 1,919,657
Jun 10 2024 20.20 0.39 1.97% 19.79 20.2701 19.79 455,681
Jun 07 2024 19.81 -0.23 -1.15% 20.03 20.07 19.80 139,831
Jun 06 2024 20.04 0.14 0.70% 19.93 20.06 19.85 78,085
Jun 05 2024 19.90 -0.16 -0.80% 19.94 19.9922 19.80 106,810
Jun 04 2024 20.06 -0.02 -0.10% 20.03 20.1808 19.9504 197,989
Jun 03 2024 20.08 -0.18 -0.89% 20.19 20.21 19.981 181,139
May 31 2024 20.26 -0.10 -0.47% 20.35 20.5165 20.25 129,615
May 30 2024 20.355 -0.11 -0.51% 20.42 20.42 20.27 72,070
May 29 2024 20.46 -0.01 -0.05% 20.54 20.54 20.25 124,429
May 28 2024 20.47 0.00 0.00% 20.33 20.57 20.1802 210,347
May 24 2024 20.47 -0.35 -1.68% 20.61 20.6874 20.41 97,056
May 23 2024 20.82 0.46 2.26% 20.36 20.83 20.36 134,378
May 22 2024 20.36 0.16 0.79% 20.23 20.4109 20.175 62,555
May 21 2024 20.20 -0.15 -0.74% 20.35 20.35 20.175 63,042
May 20 2024 20.35 -0.13 -0.63% 20.54 20.5611 20.26 99,120
May 17 2024 20.48 0.02 0.10% 20.50 20.54 20.40 125,783
May 16 2024 20.46 0.00 0.00% 20.43 20.49 20.3399 110,347
May 15 2024 20.46 -0.26 -1.25% 20.68 20.7063 20.3795 138,787
May 14 2024 20.72 -0.12 -0.58% 20.68 20.845 20.64 167,503
May 13 2024 20.84 -0.38 -1.79% 20.95 21.03 20.75 235,128
May 10 2024 21.22 0.15 0.71% 21.00 21.318 21.00 98,262
May 09 2024 21.07 -0.18 -0.85% 21.29 21.34 21.0597 128,882
May 08 2024 21.25 -0.06 -0.28% 21.26 21.40 21.23 137,529
May 07 2024 21.31 -0.07 -0.33% 21.15 21.41 21.015 203,704
May 06 2024 21.38 0.19 0.90% 21.32 21.5227 21.11 313,490
May 03 2024 21.19 -1.34 -5.95% 20.73 21.2799 20.72 834,554
May 02 2024 22.53 -0.50 -2.17% 22.63 22.81 22.4801 701,442
May 01 2024 23.03 0.11 0.48% 22.97 23.03 22.57 198,812
Apr 30 2024 22.92 0.45 2.00% 22.51 22.92 22.2776 191,836
Apr 29 2024 22.47 -0.55 -2.39% 22.48 22.51 22.11 595,312
Apr 26 2024 23.02 0.08 0.35% 22.95 23.035 22.75 119,948
Apr 25 2024 22.94 -0.11 -0.48% 22.99 23.1524 22.87 247,043
Apr 24 2024 23.05 -0.26 -1.12% 23.38 23.3817 23.00 269,032
Apr 23 2024 23.31 -0.15 -0.64% 23.56 23.59 23.31 87,824
Apr 22 2024 23.46 -0.15 -0.64% 23.52 23.6297 23.28 136,475
Apr 19 2024 23.61 0.30 1.29% 23.41 23.7201 23.4099 298,656
Apr 18 2024 23.31 0.17 0.73% 23.15 23.365 23.08 147,040
Apr 17 2024 23.14 0.18 0.78% 22.95 23.14 22.81 116,363
Apr 16 2024 22.96 0.44 1.95% 22.67 23.10 22.395 267,589
Apr 15 2024 22.52 0.49 2.22% 22.21 22.555 22.0676 217,918
Apr 12 2024 22.03 -0.18 -0.81% 22.31 22.33 21.83 304,589
Apr 11 2024 22.21 -1.02 -4.39% 23.16 23.165 22.165 339,347
Apr 10 2024 23.23 0.27 1.18% 23.10 23.30 23.06 200,422
Apr 09 2024 22.96 -0.17 -0.73% 23.10 23.1324 22.91 106,045
Apr 08 2024 23.13 0.16 0.70% 23.03 23.1401 23.025 92,333
Apr 05 2024 22.97 -0.07 -0.30% 22.98 23.04 22.85 201,813
Apr 04 2024 23.04 0.12 0.52% 22.81 23.05 22.64 112,730
Apr 03 2024 22.92 -0.11 -0.48% 23.03 23.05 22.7887 200,298
Apr 02 2024 23.03 0.15 0.66% 23.00 23.10 22.97 84,585
Apr 01 2024 22.88 0.21 0.93% 22.71 22.94 22.71 337,279
Mar 28 2024 22.67 0.26 1.16% 22.63 22.79 22.58 76,533
Mar 27 2024 22.41 -0.47 -2.05% 22.80 22.83 22.3821 105,536
Mar 26 2024 22.88 0.16 0.70% 22.84 22.91 22.66 116,474
Mar 25 2024 22.72 0.19 0.84% 22.81 22.92 22.59 131,898

Your Recent History

Delayed Upgrade Clock