New Zealand markets closed

Direxion Daily AAPL Bull 2X Shares (AAPU)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
25.14-0.52 (-2.05%)
As of 01:36PM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202425.8225.8525.0825.1425.14177,157
09 May 202425.0925.6825.0025.6625.66306,500
08 May 202425.1925.2524.8625.1825.18241,400
07 May 202425.4125.7724.8025.0925.09659,100
06 May 202425.1125.5824.5624.9124.91675,700
03 May 202426.2026.3325.1825.3825.381,550,800
02 May 202422.5122.7722.1422.7122.711,622,300
01 May 202421.8322.6021.6821.7721.77437,200
30 Apr 202422.8223.2321.9421.9921.99387,200
29 Apr 202422.8123.4922.7522.8722.87707,300
26 Apr 202421.9522.2921.7621.7621.76397,600
25 Apr 202421.8222.1121.4821.9221.92260,200
24 Apr 202421.0921.8021.0321.7321.73461,600
23 Apr 202420.8021.2420.7121.1921.19360,000
22 Apr 202420.8621.2720.7120.9420.94277,800
19 Apr 202420.9921.0920.4820.7320.73318,800
18 Apr 202421.5521.6621.1621.2721.27251,100
17 Apr 202421.9422.1921.5221.5321.53297,200
16 Apr 202422.5223.0121.6121.8621.86499,200
15 Apr 202423.4723.7622.7022.7522.75675,200
12 Apr 202423.2024.3123.2023.8223.821,162,600
11 Apr 202421.7223.5321.6423.4123.411,087,200
10 Apr 202421.8621.9021.4121.5721.57434,100
09 Apr 202421.8222.1821.7322.0722.07277,200
08 Apr 202421.9321.9521.7021.7821.78281,200
05 Apr 202422.0722.2521.9122.0722.07137,300
04 Apr 202422.3122.6821.8821.9121.91449,600
03 Apr 202421.8722.3721.8522.1222.12188,900
02 Apr 202421.9722.0321.7721.9321.93295,800
01 Apr 202422.4622.4622.1222.2122.21199,700
28 Mar 202422.6022.6522.3422.5122.51252,800
27 Mar 202422.3322.9322.2822.9022.90324,600
26 Mar 202422.2522.5322.1922.2222.22283,700
25 Mar 202422.3522.6222.1422.4322.43318,100
22 Mar 202422.5922.8622.2722.7122.71335,900
21 Mar 202423.7223.7722.4322.5422.54928,200
20 Mar 202423.3824.0123.3024.0024.00304,200
19 Mar 202423.1223.5922.8923.5123.51326,300
19 Mar 20240.084 Dividend
18 Mar 202423.5223.9023.0823.1223.04593,300
15 Mar 202422.6422.8522.3922.8522.77343,500
14 Mar 202423.0023.2422.8222.9922.91410,300
13 Mar 202422.9823.0222.5522.6222.54276,400
12 Mar 202423.0223.2122.6023.0422.96432,800
11 Mar 202422.9823.2722.8222.9722.89490,600
08 Mar 202422.2423.1522.2122.5722.49670,000
07 Mar 202422.2622.5722.1322.2322.15525,200
06 Mar 202422.6722.6722.1822.2522.17319,200
05 Mar 202422.5722.8422.3722.4822.40530,400
04 Mar 202423.7023.8123.2123.4823.39426,600
01 Mar 202424.3824.5623.9424.4024.31305,800
29 Feb 202424.7624.9924.4024.6524.56273,100
28 Feb 202425.0225.0724.5324.7724.68182,200
27 Feb 202424.7125.3024.5025.0524.96249,300
26 Feb 202424.9625.0224.6524.7424.65141,500
23 Feb 202425.5025.5024.9725.0324.9492,500
22 Feb 202425.2525.5225.0425.3925.30159,200
21 Feb 202424.9525.1024.6825.0124.9269,100
20 Feb 202424.9325.0224.5424.8424.75119,100
16 Feb 202425.2825.5324.8725.0124.92202,400
15 Feb 202425.2825.4424.8525.3725.28214,600
14 Feb 202425.6625.6925.0725.4025.31148,700
13 Feb 202425.7425.8325.2925.6125.5279,700
12 Feb 202426.3326.3325.9826.0425.95167,300
09 Feb 202426.3526.6426.2226.3826.28136,600
08 Feb 202426.5126.5126.0926.2426.14118,300
07 Feb 202426.7526.8126.3426.4726.37164,500
06 Feb 202425.9826.4725.9826.4626.36126,700
05 Feb 202426.2526.4625.7726.1226.03247,600
02 Feb 202424.5726.0424.4025.7525.66415,600
01 Feb 202425.3925.9825.3625.9625.87177,900
31 Jan 202425.9025.9925.4525.4525.36168,100
30 Jan 202426.8527.0026.1526.2226.12153,000
29 Jan 202427.0427.1226.5727.0426.94330,100
26 Jan 202427.5227.6527.0827.1527.0567,600
25 Jan 202427.7728.0027.3427.5527.45101,500
24 Jan 202427.8528.0327.6027.6327.5397,000
23 Jan 202427.7627.8927.5127.7927.6991,100
22 Jan 202427.2427.8227.1927.5127.41187,000
19 Jan 202426.5527.1126.4627.0226.92133,600
18 Jan 202425.9026.5325.8726.4226.32211,300
17 Jan 202424.9125.2524.7325.2125.1287,500
16 Jan 202425.1425.5124.8525.3925.30127,600
12 Jan 202425.9026.0325.7525.8825.7991,500
11 Jan 202426.0626.1125.4425.8225.73133,800
10 Jan 202425.6026.0025.5325.9525.86120,300
09 Jan 202425.5325.7425.2625.7425.6599,800
08 Jan 202425.1225.8625.0025.8625.77183,800
05 Jan 202425.1225.2724.7524.9624.87163,600
04 Jan 202425.1825.3524.8925.1025.01183,300
03 Jan 202425.6125.9225.4525.6225.53120,500
02 Jan 202426.2426.4725.5225.8625.77337,500
29 Dec 202327.6727.7727.2327.4127.3182,900
28 Dec 202327.7227.8527.5427.6327.5398,000
27 Dec 202327.4027.6127.0927.5627.46148,500
26 Dec 202327.6327.6627.4727.5127.4178,600
22 Dec 202327.8228.0127.5127.6627.56103,100
21 Dec 202328.1928.3827.6527.8927.79146,200
21 Dec 20230.272 Dividend
20 Dec 202328.7128.8128.2228.2327.86134,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...