NasdaqGM - Nasdaq Real Time Price
USD
Direxion Daily AAPL Bear 1X Shares (AAPD)
9.97
+0.11
(+1.12%)
At close: October 30 at 4:00:01 PM EDT
9.95
-0.02
(-0.20%)
After hours: October 30 at 7:59:03 PM EDT
Trade AAPD on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.93
10.05
9.85
9.97
9.97
10,307,700
Oct 29, 2026
9.88
9.89
9.78
9.86
9.86
5,387,900
Oct 28, 2026
9.91
10.02
9.91
10.00
10.00
6,601,500
Oct 27, 2026
10.02
10.05
9.89
9.92
9.92
7,346,100
Oct 26, 2026
10.00
10.08
9.91
9.99
9.99
12,222,000
Oct 23, 2026
9.85
9.95
9.77
9.89
9.89
5,140,800
Oct 22, 2026
9.98
10.05
9.86
9.86
9.86
7,614,400
Oct 21, 2026
10.13
10.14
9.95
9.99
9.99
3,881,900
Oct 20, 2026
10.13
10.14
10.02
10.13
10.13
4,765,700
Oct 19, 2026
10.09
10.10
9.93
10.03
10.03
3,930,500
Oct 16, 2026
9.94
10.10
9.88
10.00
10.00
6,974,500
Oct 15, 2026
9.90
10.06
9.88
10.04
10.04
5,448,200
Oct 14, 2026
9.97
10.05
9.90
10.00
10.00
5,299,200
Oct 13, 2026
9.96
10.08
9.86
10.06
10.06
5,690,800
Oct 12, 2026
10.15
10.16
10.01
10.06
10.06
4,584,700
Oct 9, 2026
10.35
10.37
10.14
10.20
10.20
6,784,300
Oct 8, 2026
10.19
10.21
10.04
10.08
10.08
7,776,800
Oct 7, 2026
10.19
10.30
10.14
10.19
10.19
8,281,800
Oct 6, 2026
10.33
10.37
10.26
10.28
10.28
3,973,100
Oct 5, 2026
10.30
10.34
10.20
10.31
10.31
4,764,000
Oct 2, 2026
10.31
10.37
10.25
10.29
10.29
4,605,600
Oct 1, 2026
10.40
10.52
10.31
10.37
10.37
6,565,400
Sep 30, 2026
10.37
10.37
10.09
10.29
10.29
8,014,300
Sep 29, 2026
10.19
10.42
10.19
10.41
10.41
6,750,600
Sep 28, 2026
10.07
10.15
10.00
10.13
10.13
5,558,700
Sep 25, 2026
10.20
10.25
10.03
10.06
10.06
5,075,800
Sep 24, 2026
10.19
10.25
10.11
10.20
10.20
5,436,300
Sep 23, 2026
10.05
10.21
10.04
10.18
10.18
5,221,000
Sep 22, 2026
0.178
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
10.08
10.12
9.92
10.09
10.09
8,400,800
Sep 21, 2026
10.39
10.46
10.27
10.28
10.10
5,772,900
Sep 18, 2026
10.30
10.48
10.30
10.38
10.20
5,839,900
Sep 17, 2026
10.42
10.55
10.29
10.33
10.15
6,525,700
Sep 16, 2026
10.46
10.53
10.38
10.47
10.29
7,473,600
Sep 15, 2026
10.54
10.60
10.50
10.51
10.33
6,454,800
Sep 14, 2026
10.42
10.51
10.38
10.46
10.28
8,695,900
Sep 11, 2026
10.63
10.66
10.35
10.47
10.29
13,224,700
Sep 10, 2026
11.01
11.01
10.65
10.66
10.48
20,058,100
Sep 9, 2026
11.05
11.24
10.92
11.04
10.85
23,269,900
Sep 8, 2026
10.99
11.06
10.87
11.03
10.84
6,993,700
Sep 4, 2026
10.62
10.96
10.61
10.90
10.71
12,471,200
Sep 3, 2026
10.73
10.74
10.53
10.62
10.44
13,381,700
Sep 2, 2026
10.63
10.77
10.61
10.71
10.52
17,354,000
Sep 1, 2026
10.99
11.06
10.64
10.72
10.53
19,441,400
Aug 31, 2026
10.89
11.13
10.85
10.98
10.79
20,081,400
Aug 28, 2026
10.98
11.05
10.80
10.90
10.71
9,747,800
Aug 27, 2026
11.20
11.25
11.05
11.07
10.88
5,764,300
Aug 26, 2026
11.21
11.27
11.03
11.10
10.91
8,235,000
Aug 25, 2026
11.19
11.30
11.11
11.23
11.04
6,035,400
Aug 24, 2026
11.18
11.22
11.10
11.21
11.02
6,228,400
Aug 21, 2026
11.18
11.34
11.15
11.24
11.05
5,528,800
Aug 20, 2026
10.96
11.19
10.87
11.17
10.98
6,562,300
Aug 19, 2026
11.22
11.23
10.88
10.97
10.78
7,508,400
Aug 18, 2026
11.30
11.37
11.17
11.21
11.02
7,677,500
Aug 17, 2026
11.37
11.48
11.31
11.37
11.17
5,222,700
Aug 14, 2026
11.38
11.43
11.31
11.38
11.18
5,996,400
Aug 13, 2026
11.44
11.50
11.36
11.38
11.18
8,334,800
Aug 12, 2026
11.40
11.56
11.38
11.49
11.29
6,123,400
Aug 11, 2026
11.30
11.48
11.22
11.39
11.19
6,527,400
Aug 10, 2026
11.34
11.40
11.27
11.28
11.08
7,444,500
Aug 7, 2026
11.18
11.19
11.04
11.09
10.90
6,210,700
Aug 6, 2026
11.04
11.24
10.99
11.12
10.93
6,630,700
Aug 5, 2026
11.29
11.37
11.15
11.17
10.98
8,638,000
Aug 4, 2026
11.50
11.53
11.19
11.24
11.05
8,800,200
Aug 3, 2026
11.23
11.49
11.15
11.46
11.26
13,121,500
Jul 31, 2026
11.39
11.54
11.21
11.26
11.06
25,386,300
Jul 30, 2026
10.49
10.59
10.45
10.48
10.30
17,131,400
Jul 29, 2026
10.28
10.36
10.14
10.33
10.15
10,587,700
Jul 28, 2026
10.27
10.42
10.20
10.27
10.09
12,945,700
Jul 27, 2026
10.43
10.46
10.29
10.36
10.18
13,107,100
Jul 24, 2026
10.86
10.87
10.45
10.49
10.31
10,461,300
Jul 23, 2026
10.84
10.95
10.82
10.88
10.69
6,982,900
Jul 22, 2026
10.66
10.81
10.64
10.72
10.53
5,595,800
Jul 21, 2026
10.81
10.85
10.61
10.67
10.49
9,947,100
Jul 20, 2026
10.52
10.80
10.49
10.70
10.52
16,785,800
Jul 17, 2026
10.53
10.63
10.44
10.48
10.30
17,118,000
Jul 16, 2026
10.64
10.69
10.45
10.49
10.31
16,684,800
Jul 15, 2026
11.02
11.03
10.64
10.67
10.49
14,778,500
Jul 14, 2026
11.14
11.22
11.07
11.12
10.93
11,115,200
Jul 13, 2026
11.05
11.09
10.82
11.03
10.84
12,951,800
Jul 10, 2026
11.12
11.21
11.05
11.10
10.91
6,032,800
Jul 9, 2026
11.26
11.35
11.05
11.06
10.87
4,710,300
Jul 8, 2026
11.22
11.40
11.12
11.16
10.97
5,583,800
Jul 7, 2026
11.12
11.28
11.09
11.26
11.06
3,128,600
Jul 6, 2026
11.40
11.40
11.14
11.18
10.99
5,078,000
Jul 2, 2026
11.93
11.93
11.31
11.36
11.16
9,766,600
Jul 1, 2026
11.98
12.11
11.81
11.90
11.69
7,404,500
Jun 30, 2026
12.48
12.49
12.09
12.11
11.90
5,137,800
Jun 29, 2026
12.24
12.52
12.16
12.45
12.23
6,925,700
Jun 26, 2026
12.77
12.78
12.25
12.48
12.26
10,666,900
Jun 25, 2026
12.24
12.80
12.20
12.75
12.53
10,434,400
Jun 24, 2026
11.94
12.02
11.74
12.01
11.80
5,797,700
Jun 23, 2026
0.079
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
11.82
11.97
11.66
11.96
11.75
4,243,000
Jun 22, 2026
11.89
11.94
11.72
11.94
11.66
5,944,400
Jun 18, 2026
11.89
11.98
11.78
11.88
11.60
6,224,300
Jun 17, 2026
11.76
12.02
11.73
11.97
11.68
5,261,600
Jun 16, 2026
12.00
12.04
11.78
11.83
11.55
5,678,200
Jun 15, 2026
12.05
12.13
11.89
11.94
11.66
5,194,800
Jun 12, 2026
11.96
12.23
11.93
12.16
11.87
10,204,700
Jun 11, 2026
12.06
12.22
11.92
11.98
11.69
6,129,700
Jun 10, 2026
12.19
12.32
12.01
12.15
11.86
9,035,300
Jun 9, 2026
11.82
12.29
11.79
12.18
11.89
12,599,800
Jun 8, 2026
11.48
11.77
11.16
11.76
11.48
23,492,100
Jun 5, 2026
11.34
11.54
11.26
11.53
11.26
14,220,900
Jun 4, 2026
11.33
11.44
11.31
11.38
11.11
8,620,900
Jun 3, 2026
11.28
11.47
11.19
11.41
11.14
9,434,200
Jun 2, 2026
11.56
11.56
11.23
11.24
10.97
9,185,500
Jun 1, 2026
11.45
11.62
11.41
11.57
11.29
10,576,400
May 29, 2026
11.37
11.45
11.26
11.36
11.09
4,652,600
May 28, 2026
11.40
11.45
11.34
11.35
11.07
6,327,400
May 27, 2026
11.50
11.50
11.31
11.40
11.13
7,858,700
May 26, 2026
11.46
11.52
11.36
11.49
11.22
6,673,900
May 22, 2026
11.59
11.59
11.38
11.47
11.19
6,395,400
May 21, 2026
11.75
11.78
11.60
11.62
11.34
5,342,500
May 20, 2026
11.85
11.89
11.69
11.71
11.43
11,140,900
May 19, 2026
11.91
11.95
11.78
11.84
11.56
5,882,500
May 18, 2026
11.79
12.01
11.78
11.89
11.61
11,527,000
May 15, 2026
11.90
11.94
11.68
11.80
11.51
9,962,400
May 14, 2026
11.80
11.97
11.78
11.88
11.59
7,723,100
May 13, 2026
12.04
12.05
11.76
11.84
11.56
10,883,800
May 12, 2026
12.07
12.10
11.99
12.01
11.72
9,038,500
May 11, 2026
12.12
12.19
12.05
12.08
11.79
5,150,500
May 8, 2026
12.20
12.20
12.02
12.07
11.78
4,686,500
May 7, 2026
12.24
12.38
12.12
12.32
12.03
6,937,300
May 6, 2026
12.54
12.59
12.29
12.31
12.02
4,711,600
May 5, 2026
12.80
12.81
12.45
12.46
12.16
7,864,900
May 4, 2026
12.68
12.88
12.63
12.79
12.49
3,265,900
May 1, 2026
12.71
12.72
12.30
12.64
12.34
13,639,500
Apr 30, 2026
13.09
13.20
12.84
13.06
12.75
7,155,700
Apr 29, 2026
13.23
13.27
13.08
13.10
12.79
4,716,500
Apr 28, 2026
12.99
13.19
12.97
13.08
12.77
3,995,300
Apr 27, 2026
13.30
13.34
13.20
13.23
12.91
5,010,500
Apr 24, 2026
12.99
13.13
12.98
13.06
12.75
2,356,200
Apr 23, 2026
12.87
13.02
12.84
12.94
12.63
1,386,700
Apr 22, 2026
13.24
13.27
12.93
12.96
12.65
4,114,800
Apr 21, 2026
13.06
13.34
12.99
13.30
12.98
4,821,100
Apr 20, 2026
13.10
13.10
12.92
12.97
12.66
5,449,000
Apr 17, 2026
13.26
13.28
13.00
13.11
12.79
10,055,600
Apr 16, 2026
13.28
13.56
13.27
13.45
13.13
6,385,800
Apr 15, 2026
13.73
13.75
13.29
13.29
12.98
10,195,200
Apr 14, 2026
13.66
13.78
13.53
13.70
13.38
10,051,500
Apr 13, 2026
13.63
13.80
13.62
13.68
13.35
7,807,000
Apr 10, 2026
13.63
13.68
13.52
13.61
13.28
7,839,800
Apr 9, 2026
13.65
13.84
13.57
13.59
13.27
10,924,200
Apr 8, 2026
13.70
13.80
13.64
13.67
13.34
14,220,300
Apr 7, 2026
13.84
14.39
13.83
13.99
13.66
16,074,200
Apr 6, 2026
13.82
13.82
13.52
13.68
13.35
11,818,800
Apr 2, 2026
13.95
14.13
13.83
13.84
13.51
13,224,700
Apr 1, 2026
13.92
13.98
13.82
13.86
13.53
12,925,300
Mar 31, 2026
14.31
14.33
13.86
13.96
13.63
15,153,500
Mar 30, 2026
14.15
14.43
14.15
14.36
14.02
13,904,900
Mar 27, 2026
13.96
14.28
13.88
14.24
13.90
15,684,600
Mar 26, 2026
14.04
14.12
13.78
13.99
13.66
12,645,800
Mar 25, 2026
13.94
14.07
13.89
14.01
13.68
7,633,200
Mar 24, 2026
0.084
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
14.14
14.18
13.90
14.07
13.74
7,813,500
Mar 23, 2026
14.02
14.23
13.98
14.15
13.73
7,081,400
Mar 20, 2026
14.35
14.46
14.29
14.35
13.93
14,498,000
Mar 19, 2026
14.27
14.39
14.13
14.29
13.87
10,864,100
Mar 18, 2026
14.09
14.28
13.96
14.23
13.81
13,348,100
Mar 17, 2026
14.06
14.10
13.94
13.99
13.58
10,572,600
Mar 16, 2026
14.13
14.23
14.02
14.07
13.65
8,045,500
Mar 13, 2026
13.92
14.24
13.89
14.22
13.80
14,592,900
Mar 12, 2026
13.76
13.98
13.75
13.91
13.50
11,172,500
Mar 11, 2026
13.62
13.71
13.58
13.64
13.23
8,185,600
Mar 10, 2026
13.80
13.82
13.55
13.64
13.24
9,364,400
Mar 9, 2026
13.92
14.01
13.63
13.68
13.27
15,820,500
Mar 6, 2026
13.77
13.98
13.77
13.82
13.41
10,061,100
Mar 5, 2026
13.63
13.81
13.60
13.65
13.24
15,205,300
Mar 4, 2026
13.41
13.59
13.36
13.53
13.13
11,319,500
Mar 3, 2026
13.52
13.65
13.39
13.48
13.08
12,226,100
Mar 2, 2026
13.55
13.65
13.33
13.42
13.02
9,572,700
Feb 27, 2026
13.05
13.49
13.05
13.46
13.06
10,534,100
Feb 26, 2026
12.91
13.13
12.88
13.02
12.63
7,662,300
Feb 25, 2026
13.07
13.11
12.93
12.95
12.57
6,192,100
Feb 24, 2026
13.28
13.28
12.93
13.05
12.66
7,790,900
Feb 23, 2026
13.50
13.50
13.19
13.35
12.96
6,128,800
Feb 20, 2026
13.72
13.76
13.42
13.43
13.03
9,375,600
Feb 19, 2026
13.54
13.66
13.44
13.63
13.23
6,280,000
Feb 18, 2026
13.50
13.53
13.32
13.44
13.04
4,625,900
Feb 17, 2026
13.77
13.91
13.34
13.47
13.07
10,804,000
Feb 13, 2026
13.57
13.91
13.57
13.91
13.50
10,760,000
Feb 12, 2026
12.95
13.65
12.95
13.59
13.19
10,405,500
Feb 11, 2026
12.97
12.98
12.71
12.94
12.56
12,974,300
Feb 10, 2026
12.95
13.05
12.95
13.01
12.62
5,812,500
Feb 9, 2026
12.83
13.11
12.82
12.98
12.60
6,254,600
Feb 6, 2026
12.87
12.88
12.69
12.83
12.45
5,640,300
Feb 5, 2026
12.82
13.04
12.76
12.92
12.54
7,674,100
Feb 4, 2026
13.09
13.09
12.77
12.90
12.52
16,756,800
Feb 3, 2026
13.24
13.32
13.13
13.23
12.84
9,559,900
Feb 2, 2026
13.75
13.78
13.19
13.20
12.81
10,828,200
Jan 30, 2026
14.00
14.15
13.64
13.78
13.37
8,723,500
Jan 29, 2026
13.84
14.03
13.75
13.83
13.42
8,415,600
Jan 28, 2026
13.83
14.02
13.80
13.90
13.49
4,625,000
Jan 27, 2026
13.78
13.82
13.62
13.82
13.41
4,809,800
Jan 26, 2026
14.19
14.29
13.91
13.96
13.55
7,576,700
Jan 23, 2026
14.45
14.58
14.32
14.39
13.96
5,195,100
Jan 22, 2026
14.33
14.38
14.22
14.37
13.94
6,419,000
Jan 21, 2026
14.36
14.56
14.19
14.41
13.98
4,932,100
Jan 20, 2026
14.15
14.63
14.02
14.45
14.02
4,097,900
Jan 16, 2026
13.86
14.01
13.80
13.97
13.56
4,974,100
Jan 15, 2026
13.70
13.89
13.68
13.82
13.41
3,928,200
Jan 14, 2026
13.74
13.90
13.64
13.73
13.32
3,375,800
Jan 13, 2026
13.80
13.80
13.64
13.67
13.27
2,242,500
Jan 12, 2026
13.75
13.88
13.66
13.70
13.29
2,718,800
Jan 9, 2026
13.77
13.91
13.72
13.75
13.34
4,733,400
Jan 8, 2026
13.86
13.93
13.75
13.77
13.36
4,478,400
Jan 7, 2026
13.53
13.72
13.53
13.70
13.29
3,240,600
Jan 6, 2026
13.35
13.60
13.34
13.58
13.18
4,372,500
Jan 5, 2026
13.18
13.39
13.15
13.35
12.95
2,874,200
Jan 2, 2026
13.11
13.25
12.84
13.17
12.78
2,552,500
Dec 31, 2025
13.04
13.11
13.03
13.11
12.72
398,200
Dec 30, 2025
13.06
13.09
13.01
13.04
12.65
238,900
Dec 29, 2025
13.05
13.06
12.99
13.01
12.62
167,800
Dec 26, 2025
13.00
13.05
12.93
13.02
12.63
144,800
Dec 24, 2025
13.06
13.06
12.93
13.00
12.61
216,200
Dec 23, 2025
0.108
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
13.14
13.19
13.06
13.07
12.68
310,500
Dec 22, 2025
13.13
13.26
13.10
13.24
12.74
925,900
Dec 19, 2025
13.16
13.29
13.08
13.10
12.61
721,900
Dec 18, 2025
13.09
13.42
13.09
13.17
12.68
553,900
Dec 17, 2025
13.03
13.19
12.98
13.19
12.69
608,900
Dec 16, 2025
13.15
13.19
13.02
13.06
12.57
239,000
Dec 15, 2025
12.80
13.13
12.80
13.07
12.58
925,700
Dec 12, 2025
12.91
12.95
12.84
12.88
12.40
409,600
Dec 11, 2025
12.83
13.08
12.81
12.88
12.40
676,100
Dec 10, 2025
12.91
12.96
12.80
12.85
12.37
484,600
Dec 9, 2025
12.86
12.94
12.79
12.91
12.43
349,500
Dec 8, 2025
12.88
12.97
12.80
12.88
12.40
464,200
Dec 5, 2025
12.77
12.88
12.74
12.84
12.36
1,273,800
Dec 4, 2025
12.60
12.85
12.57
12.75
12.27
2,333,700
Dec 3, 2025
12.51
12.62
12.40
12.60
12.13
2,652,000
Dec 2, 2025
12.66
12.66
12.45
12.50
12.03
1,916,000
Dec 1, 2025
12.87
12.95
12.63
12.63
12.16
513,500
Nov 28, 2025
12.88
12.97
12.82
12.83
12.35
317,600
Nov 26, 2025
12.88
12.92
12.80
12.88
12.40
1,165,200
Nov 25, 2025
12.98
12.98
12.74
12.90
12.42
904,500
Nov 24, 2025
13.17
13.18
12.91
12.95
12.46
2,626,700
Nov 21, 2025
13.44
13.44
13.07
13.17
12.68
1,837,600
Nov 20, 2025
13.17
13.43
12.97
13.41
12.91
3,736,800
Nov 19, 2025
13.46
13.46
13.13
13.30
12.80
2,131,200
Nov 18, 2025
13.25
13.47
13.20
13.36
12.86
2,061,400
Nov 17, 2025
13.28
13.44
13.22
13.36
12.86
2,043,100
Nov 14, 2025
13.17
13.24
12.95
13.11
12.62
1,553,600
Nov 13, 2025
13.00
13.13
12.90
13.08
12.59
1,915,200
Nov 12, 2025
12.98
13.12
12.95
13.05
12.56
2,094,700
Nov 11, 2025
13.23
13.23
12.94
12.97
12.48
1,711,300
Nov 10, 2025
13.27
13.34
13.03
13.25
12.75
2,379,600
Nov 7, 2025
13.23
13.38
13.13
13.31
12.81
2,270,100
Nov 6, 2025
13.32
13.33
13.06
13.23
12.73
3,366,300
Nov 5, 2025
13.30
13.38
13.14
13.21
12.71
1,831,200
Nov 4, 2025
13.31
13.33
13.15
13.21
12.71
2,301,600
Nov 3, 2025
13.21
13.40
13.18
13.26
12.76
2,413,100
Oct 31, 2025
12.88
13.25
12.86
13.19
12.69
3,632,300
