Nasdaq · AAPD · ETF
Direxion Daily AAPL Bear 1X ETF (AAPD) ETF price history
Every Nasdaq trading session of Direxion Daily AAPL Bear 1X ETF from Aug 10, 2022 to Nov 12, 2026: 1,070 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
AAPD adjusted close, 2022 to 2026
- $27.77
- All time high, 2023
- $14.45
- 52 week high, $9.53 low
- 1,070
- Daily sessions since 2022
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
AAPD key facts
- Direxion Daily AAPL Bear 1X ETF (AAPD) closed at $9.65 on Nov 12, 2026 on Nasdaq.
- AAPD's all time high close is $27.77, set on Jan 3, 2023; its all time low close is $9.64 on Nov 11, 2026.
- AAPD's 52 week range is $9.53 to $14.45.
- AAPD returned -24.5% over the year to Nov 12, 2026.
- Since Aug 10, 2022 AAPD returned -55%, -17.1% a year compounded.
- AAPD's deepest drawdown was -65.3% from Jan 3, 2023 to Nov 11, 2026.
- DataCedar holds 1,070 daily sessions of AAPD history from Aug 10, 2022 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
AAPD price chart, 2022 to 2026
AAPD returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.1% |
| 3 months | -16.0% |
| 6 months | -19.1% |
| Year to date | -25.1% |
| 1 year | -24.5% |
| 3 years | -49.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Aug 10, 2022 | -55.0% |
| Compound annual growth, 4.3 years | -17.1% |
AAPD records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $27.77 on Jan 3, 2023
- All time low close
- $9.64 on Nov 11, 2026
- 52 week high
- $14.45 on Jan 20, 2026
- 52 week low
- $9.53 on Nov 12, 2026
- Deepest drawdown
- -65.3% from Jan 3, 2023 to Nov 11, 2026, not yet recovered
- Best single session
- +9.3% on Apr 3, 2025
- Worst single session
- -15.2% on Apr 9, 2025
- Volatility, 1 year annualised
- 24.8%
- Sessions closing higher, 1 year
- 47%
- Best calendar year
- 2025, -11%
- Worst calendar year
- 2023, -30%
AAPD price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Aug 10, 2022; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $12.95 | $14.45 | $9.53 | $9.65 | -25.5% | 1.9B | 218 |
| 2025 | $14.73 | $21.17 | $12.14 | $12.95 | -11.4% | 368M | 250 |
| 2024 | $19.14 | $22.03 | $14.08 | $14.61 | -21.4% | 79M | 252 |
| 2023 | $26.63 | $27.94 | $17.75 | $18.60 | -30.4% | 45.2M | 250 |
| 2022 | $21.64 | $27.60 | $20.58 | $26.73 | n/a | 15.5M | 100 |
AAPD monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | $9.65 | -3.2% |
| October 2026 | $9.97 | -3.1% |
| September 2026 | $10.29 | -6.3% |
| August 2026 | $10.98 | -2.5% |
| July 2026 | $11.26 | -7.0% |
| June 2026 | $12.11 | +7.3% |
| May 2026 | $11.29 | -13.0% |
| April 2026 | $12.97 | -6.4% |
| March 2026 | $13.87 | +4.3% |
| February 2026 | $13.29 | -2.3% |
| January 2026 | $13.61 | +5.1% |
| December 2025 | $12.95 | +3.0% |
About the AAPD data
Daily bars. 1,070 sessions from Aug 10, 2022 to Nov 12, 2026, one row per Nasdaq trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Nov 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Nasdaq trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 10, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/nasdaq%3AAAPD/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Nasdaq
Common questions
AAPD share price history
