Direxion Daily AAPL Bull 2X Shares NASDAQ:AAPU Historical Prices

Below are the 395 trading days of historical prices for AAPU.

# Exchange Symbol Date Open High Low Close
395 NASDAQ AAPU Tue, Mar 5, 2024 23.01 23.01 23.00 23.00
394 NASDAQ AAPU Mon, Mar 4, 2024 23.70 23.81 23.21 23.48
393 NASDAQ AAPU Fri, Mar 1, 2024 24.38 24.56 23.94 24.40
392 NASDAQ AAPU Thu, Feb 29, 2024 24.76 24.99 24.40 24.65
391 NASDAQ AAPU Wed, Feb 28, 2024 25.02 25.07 24.53 24.77
390 NASDAQ AAPU Tue, Feb 27, 2024 24.71 25.30 24.50 25.05
389 NASDAQ AAPU Mon, Feb 26, 2024 24.96 25.02 24.65 24.74
388 NASDAQ AAPU Fri, Feb 23, 2024 25.50 25.50 24.97 25.03
387 NASDAQ AAPU Thu, Feb 22, 2024 25.25 25.52 25.04 25.39
386 NASDAQ AAPU Wed, Feb 21, 2024 24.95 25.10 24.68 25.01
385 NASDAQ AAPU Tue, Feb 20, 2024 24.93 25.02 24.54 24.84
384 NASDAQ AAPU Fri, Feb 16, 2024 25.28 25.53 24.87 25.01
383 NASDAQ AAPU Thu, Feb 15, 2024 25.28 25.44 24.85 25.37
382 NASDAQ AAPU Wed, Feb 14, 2024 25.66 25.69 25.07 25.40
381 NASDAQ AAPU Tue, Feb 13, 2024 25.74 25.83 25.29 25.61
380 NASDAQ AAPU Mon, Feb 12, 2024 26.33 26.33 25.98 26.04
379 NASDAQ AAPU Fri, Feb 9, 2024 26.35 26.64 26.22 26.38
378 NASDAQ AAPU Thu, Feb 8, 2024 26.51 26.51 26.09 26.24
377 NASDAQ AAPU Wed, Feb 7, 2024 26.75 26.81 26.34 26.47
376 NASDAQ AAPU Tue, Feb 6, 2024 25.98 26.47 25.98 26.46
375 NASDAQ AAPU Mon, Feb 5, 2024 26.25 26.46 25.77 26.12
374 NASDAQ AAPU Fri, Feb 2, 2024 24.57 26.04 24.40 25.75
373 NASDAQ AAPU Thu, Feb 1, 2024 25.39 25.98 25.36 25.96
372 NASDAQ AAPU Wed, Jan 31, 2024 25.90 25.99 25.45 25.45
371 NASDAQ AAPU Tue, Jan 30, 2024 26.85 27.00 26.15 26.22
370 NASDAQ AAPU Mon, Jan 29, 2024 27.04 27.12 26.57 27.04
369 NASDAQ AAPU Fri, Jan 26, 2024 27.52 27.65 27.08 27.15
368 NASDAQ AAPU Thu, Jan 25, 2024 27.77 28.00 27.34 27.55
367 NASDAQ AAPU Wed, Jan 24, 2024 27.85 28.03 27.60 27.63
366 NASDAQ AAPU Tue, Jan 23, 2024 27.76 27.89 27.51 27.79
365 NASDAQ AAPU Mon, Jan 22, 2024 27.24 27.82 27.19 27.51
364 NASDAQ AAPU Fri, Jan 19, 2024 26.55 27.11 26.46 27.02
363 NASDAQ AAPU Thu, Jan 18, 2024 25.90 26.53 25.87 26.42
362 NASDAQ AAPU Wed, Jan 17, 2024 24.91 25.25 24.73 25.21
361 NASDAQ AAPU Tue, Jan 16, 2024 25.14 25.51 24.85 25.39
360 NASDAQ AAPU Fri, Jan 12, 2024 25.90 26.03 25.75 25.88
359 NASDAQ AAPU Thu, Jan 11, 2024 26.06 26.11 25.44 25.82
358 NASDAQ AAPU Wed, Jan 10, 2024 25.60 26.00 25.53 25.95
357 NASDAQ AAPU Tue, Jan 9, 2024 25.53 25.74 25.26 25.74
356 NASDAQ AAPU Mon, Jan 8, 2024 25.12 25.86 25.00 25.86
355 NASDAQ AAPU Fri, Jan 5, 2024 25.12 25.27 24.75 24.96
354 NASDAQ AAPU Thu, Jan 4, 2024 25.18 25.35 24.89 25.10
353 NASDAQ AAPU Wed, Jan 3, 2024 25.61 25.92 25.45 25.62
352 NASDAQ AAPU Tue, Jan 2, 2024 26.24 26.47 25.52 25.86
351 NASDAQ AAPU Fri, Dec 29, 2023 27.67 27.77 27.23 27.41
350 NASDAQ AAPU Thu, Dec 28, 2023 27.72 27.85 27.54 27.63
349 NASDAQ AAPU Wed, Dec 27, 2023 27.40 27.61 27.09 27.56
348 NASDAQ AAPU Tue, Dec 26, 2023 27.63 27.66 27.47 27.51
347 NASDAQ AAPU Fri, Dec 22, 2023 27.82 28.01 27.51 27.66
346 NASDAQ AAPU Thu, Dec 21, 2023 28.19 28.38 27.65 27.89
345 NASDAQ AAPU Wed, Dec 20, 2023 28.71 28.81 28.22 28.23
344 NASDAQ AAPU Tue, Dec 19, 2023 28.47 28.65 28.46 28.65
343 NASDAQ AAPU Mon, Dec 18, 2023 28.53 28.56 28.14 28.45
342 NASDAQ AAPU Fri, Dec 15, 2023 28.84 28.99 28.70 28.70
341 NASDAQ AAPU Thu, Dec 14, 2023 28.93 29.26 28.59 28.97
340 NASDAQ AAPU Wed, Dec 13, 2023 28.30 28.92 28.30 28.89
339 NASDAQ AAPU Tue, Dec 12, 2023 27.84 28.22 27.60 28.22
338 NASDAQ AAPU Mon, Dec 11, 2023 27.95 27.95 27.51 27.91
337 NASDAQ AAPU Fri, Dec 8, 2023 28.12 28.50 28.01 28.47
336 NASDAQ AAPU Thu, Dec 7, 2023 27.99 28.30 27.99 28.13
335 NASDAQ AAPU Wed, Dec 6, 2023 28.20 28.26 27.70 27.75
334 NASDAQ AAPU Tue, Dec 5, 2023 27.28 28.18 27.28 28.00
333 NASDAQ AAPU Mon, Dec 4, 2023 27.27 27.27 26.70 27.15
332 NASDAQ AAPU Fri, Dec 1, 2023 27.29 27.57 27.11 27.53
331 NASDAQ AAPU Thu, Nov 30, 2023 27.23 27.29 26.88 27.23
330 NASDAQ AAPU Wed, Nov 29, 2023 27.47 27.70 27.07 27.14
329 NASDAQ AAPU Tue, Nov 28, 2023 27.21 27.48 27.18 27.36
328 NASDAQ AAPU Mon, Nov 27, 2023 27.26 27.41 27.06 27.21
327 NASDAQ AAPU Fri, Nov 24, 2023 27.45 27.45 27.13 27.26
326 NASDAQ AAPU Wed, Nov 22, 2023 27.61 27.91 27.49 27.57
325 NASDAQ AAPU Tue, Nov 21, 2023 27.60 27.60 27.28 27.46
324 NASDAQ AAPU Mon, Nov 20, 2023 27.29 27.71 27.29 27.65
323 NASDAQ AAPU Fri, Nov 17, 2023 27.33 27.36 27.07 27.27
322 NASDAQ AAPU Thu, Nov 16, 2023 27.22 27.51 27.09 27.29
321 NASDAQ AAPU Wed, Nov 15, 2023 26.88 27.22 26.86 26.91
320 NASDAQ AAPU Tue, Nov 14, 2023 26.82 26.92 26.55 26.77
319 NASDAQ AAPU Mon, Nov 13, 2023 26.47 26.47 26.12 26.21
318 NASDAQ AAPU Fri, Nov 10, 2023 26.00 26.60 25.99 26.56
317 NASDAQ AAPU Thu, Nov 9, 2023 25.82 26.04 25.57 25.68
316 NASDAQ AAPU Wed, Nov 8, 2023 25.65 25.92 25.53 25.79
315 NASDAQ AAPU Tue, Nov 7, 2023 25.00 25.69 25.00 25.61
314 NASDAQ AAPU Mon, Nov 6, 2023 24.43 25.07 24.43 25.07
313 NASDAQ AAPU Fri, Nov 3, 2023 24.01 24.54 23.83 24.49
312 NASDAQ AAPU Thu, Nov 2, 2023 24.32 24.77 24.29 24.77
311 NASDAQ AAPU Wed, Nov 1, 2023 23.38 24.02 23.18 23.95
310 NASDAQ AAPU Tue, Oct 31, 2023 23.04 23.34 22.74 23.33
309 NASDAQ AAPU Mon, Oct 30, 2023 22.98 23.38 22.96 23.23
308 NASDAQ AAPU Fri, Oct 27, 2023 22.55 22.94 22.54 22.84
307 NASDAQ AAPU Thu, Oct 26, 2023 23.26 23.40 22.31 22.56
306 NASDAQ AAPU Wed, Oct 25, 2023 23.60 23.78 23.36 23.40
305 NASDAQ AAPU Tue, Oct 24, 2023 23.85 23.94 23.50 23.91
304 NASDAQ AAPU Mon, Oct 23, 2023 23.36 24.02 23.20 23.82
303 NASDAQ AAPU Fri, Oct 20, 2023 24.21 24.31 23.75 23.81
302 NASDAQ AAPU Thu, Oct 19, 2023 24.44 24.82 24.28 24.33
301 NASDAQ AAPU Wed, Oct 18, 2023 24.39 24.77 24.30 24.41
300 NASDAQ AAPU Tue, Oct 17, 2023 24.54 24.97 24.23 24.70
299 NASDAQ AAPU Mon, Oct 16, 2023 24.69 25.10 24.62 25.02
298 NASDAQ AAPU Fri, Oct 13, 2023 25.65 25.73 24.94 25.09
297 NASDAQ AAPU Thu, Oct 12, 2023 25.42 25.82 25.15 25.50
296 NASDAQ AAPU Wed, Oct 11, 2023 24.95 25.29 24.85 25.27
295 NASDAQ AAPU Tue, Oct 10, 2023 25.17 25.27 24.91 25.02
294 NASDAQ AAPU Mon, Oct 9, 2023 24.63 25.13 24.48 25.13
293 NASDAQ AAPU Fri, Oct 6, 2023 24.09 24.92 23.98 24.83
292 NASDAQ AAPU Thu, Oct 5, 2023 24.04 24.39 23.86 24.32
291 NASDAQ AAPU Wed, Oct 4, 2023 23.48 24.15 23.48 24.02
290 NASDAQ AAPU Tue, Oct 3, 2023 23.85 24.02 23.47 23.79
289 NASDAQ AAPU Mon, Oct 2, 2023 23.58 24.13 23.54 24.09
288 NASDAQ AAPU Fri, Sep 29, 2023 23.84 23.90 23.40 23.57
287 NASDAQ AAPU Thu, Sep 28, 2023 23.23 23.71 22.85 23.47
286 NASDAQ AAPU Wed, Sep 27, 2023 23.85 23.89 23.15 23.39
285 NASDAQ AAPU Tue, Sep 26, 2023 24.48 24.48 23.69 23.73
284 NASDAQ AAPU Mon, Sep 25, 2023 24.24 24.78 24.24 24.61
283 NASDAQ AAPU Fri, Sep 22, 2023 24.32 24.79 24.20 24.32
282 NASDAQ AAPU Thu, Sep 21, 2023 24.31 24.64 24.16 24.17
281 NASDAQ AAPU Wed, Sep 20, 2023 25.26 25.38 24.49 24.52
280 NASDAQ AAPU Tue, Sep 19, 2023 24.96 25.36 24.86 25.28
279 NASDAQ AAPU Mon, Sep 18, 2023 24.86 25.47 24.86 25.19
278 NASDAQ AAPU Fri, Sep 15, 2023 24.98 24.98 24.32 24.56
277 NASDAQ AAPU Thu, Sep 14, 2023 24.36 24.77 24.29 24.73
276 NASDAQ AAPU Wed, Sep 13, 2023 25.01 25.05 24.37 24.42
275 NASDAQ AAPU Tue, Sep 12, 2023 25.56 25.65 24.56 24.88
274 NASDAQ AAPU Mon, Sep 11, 2023 25.58 25.58 25.58 25.58
273 NASDAQ AAPU Fri, Sep 8, 2023 25.33 25.69 25.19 25.26
272 NASDAQ AAPU Thu, Sep 7, 2023 24.68 25.29 24.30 25.17
271 NASDAQ AAPU Wed, Sep 6, 2023 27.59 27.59 25.98 26.29
270 NASDAQ AAPU Tue, Sep 5, 2023 27.47 27.86 27.36 27.81
269 NASDAQ AAPU Fri, Sep 1, 2023 27.80 27.83 27.52 27.78
268 NASDAQ AAPU Thu, Aug 31, 2023 27.44 27.69 27.34 27.44
267 NASDAQ AAPU Wed, Aug 30, 2023 26.78 27.43 26.78 27.41
266 NASDAQ AAPU Tue, Aug 29, 2023 25.78 26.79 25.70 26.65
265 NASDAQ AAPU Mon, Aug 28, 2023 25.82 25.84 25.44 25.82
264 NASDAQ AAPU Fri, Aug 25, 2023 25.26 25.56 24.87 25.47
263 NASDAQ AAPU Thu, Aug 24, 2023 25.95 25.99 24.91 24.99
262 NASDAQ AAPU Wed, Aug 23, 2023 25.45 26.11 25.45 26.01
261 NASDAQ AAPU Tue, Aug 22, 2023 24.99 25.27 24.98 25.18
260 NASDAQ AAPU Mon, Aug 21, 2023 24.76 24.97 24.49 24.92
259 NASDAQ AAPU Fri, Aug 18, 2023 24.10 24.74 24.10 24.62
258 NASDAQ AAPU Thu, Aug 17, 2023 25.20 25.27 24.44 24.55
257 NASDAQ AAPU Wed, Aug 16, 2023 25.16 25.48 25.07 25.08
256 NASDAQ AAPU Tue, Aug 15, 2023 25.59 25.66 25.21 25.31
255 NASDAQ AAPU Mon, Aug 14, 2023 25.30 25.74 25.28 25.74
254 NASDAQ AAPU Fri, Aug 11, 2023 25.26 25.55 25.18 25.40
253 NASDAQ AAPU Thu, Aug 10, 2023 25.69 25.98 25.29 25.39
252 NASDAQ AAPU Wed, Aug 9, 2023 26.04 26.04 25.19 25.45
251 NASDAQ AAPU Tue, Aug 8, 2023 25.76 25.87 25.33 25.80
250 NASDAQ AAPU Mon, Aug 7, 2023 26.26 26.50 25.28 25.59
249 NASDAQ AAPU Fri, Aug 4, 2023 27.08 27.47 26.27 26.27
248 NASDAQ AAPU Thu, Aug 3, 2023 28.40 28.59 28.26 28.34
247 NASDAQ AAPU Wed, Aug 2, 2023 29.11 29.11 28.48 28.64
246 NASDAQ AAPU Tue, Aug 1, 2023 29.56 29.56 29.28 29.35
245 NASDAQ AAPU Mon, Jul 31, 2023 29.48 29.55 29.27 29.55
244 NASDAQ AAPU Fri, Jul 28, 2023 29.16 29.56 29.10 29.42
243 NASDAQ AAPU Thu, Jul 27, 2023 29.48 29.73 28.68 28.84
242 NASDAQ AAPU Wed, Jul 26, 2023 28.93 29.35 28.87 29.14
241 NASDAQ AAPU Tue, Jul 25, 2023 28.89 29.10 28.82 28.94
240 NASDAQ AAPU Mon, Jul 24, 2023 28.91 29.19 28.63 28.76
239 NASDAQ AAPU Fri, Jul 21, 2023 29.05 29.24 28.42 28.57
238 NASDAQ AAPU Thu, Jul 20, 2023 29.28 29.57 28.68 28.82
237 NASDAQ AAPU Wed, Jul 19, 2023 28.85 29.96 28.75 29.29
236 NASDAQ AAPU Tue, Jul 18, 2023 28.94 29.11 28.71 28.97
235 NASDAQ AAPU Mon, Jul 17, 2023 28.59 29.12 28.59 29.05
234 NASDAQ AAPU Fri, Jul 14, 2023 28.24 28.42 28.09 28.31
233 NASDAQ AAPU Thu, Jul 13, 2023 28.29 28.43 28.15 28.28
232 NASDAQ AAPU Wed, Jul 12, 2023 28.12 28.55 27.88 28.15
231 NASDAQ AAPU Tue, Jul 11, 2023 27.97 27.97 27.47 27.74
230 NASDAQ AAPU Mon, Jul 10, 2023 28.05 28.16 27.54 27.90
229 NASDAQ AAPU Fri, Jul 7, 2023 28.54 28.80 28.27 28.34
228 NASDAQ AAPU Thu, Jul 6, 2023 28.21 28.65 28.05 28.62
227 NASDAQ AAPU Wed, Jul 5, 2023 28.62 28.88 28.36 28.53
226 NASDAQ AAPU Mon, Jul 3, 2023 29.08 29.12 28.66 28.79
225 NASDAQ AAPU Fri, Jun 30, 2023 28.64 29.22 28.54 29.12
224 NASDAQ AAPU Thu, Jun 29, 2023 28.12 28.26 28.04 28.14
223 NASDAQ AAPU Wed, Jun 28, 2023 27.85 28.25 27.75 28.12
222 NASDAQ AAPU Tue, Jun 27, 2023 27.36 27.90 27.36 27.84
221 NASDAQ AAPU Mon, Jun 26, 2023 27.59 27.82 27.24 27.24
220 NASDAQ AAPU Fri, Jun 23, 2023 27.31 27.72 27.18 27.56
219 NASDAQ AAPU Thu, Jun 22, 2023 26.89 27.62 26.89 27.62
218 NASDAQ AAPU Wed, Jun 21, 2023 27.00 27.25 26.70 26.93
217 NASDAQ AAPU Tue, Jun 20, 2023 27.29 27.57 27.26 27.35
216 NASDAQ AAPU Fri, Jun 16, 2023 27.67 27.74 27.27 27.36
215 NASDAQ AAPU Thu, Jun 15, 2023 27.18 27.66 27.13 27.60
214 NASDAQ AAPU Wed, Jun 14, 2023 27.00 27.22 26.71 27.11
213 NASDAQ AAPU Tue, Jun 13, 2023 26.89 27.18 26.79 26.97
212 NASDAQ AAPU Mon, Jun 12, 2023 26.60 27.12 26.50 27.10
211 NASDAQ AAPU Fri, Jun 9, 2023 26.61 26.75 26.44 26.51
210 NASDAQ AAPU Thu, Jun 8, 2023 25.81 26.45 25.75 26.42
209 NASDAQ AAPU Wed, Jun 7, 2023 25.98 26.56 25.72 25.80
208 NASDAQ AAPU Tue, Jun 6, 2023 26.29 26.30 25.74 26.13
207 NASDAQ AAPU Mon, Jun 5, 2023 26.88 27.40 25.90 26.20
206 NASDAQ AAPU Fri, Jun 2, 2023 26.57 26.64 26.17 26.52
205 NASDAQ AAPU Thu, Jun 1, 2023 25.85 26.35 25.75 26.35
204 NASDAQ AAPU Wed, May 31, 2023 25.74 26.18 25.64 25.78
203 NASDAQ AAPU Tue, May 30, 2023 25.70 26.09 25.59 25.76
202 NASDAQ AAPU Fri, May 26, 2023 24.87 25.40 24.87 25.31
201 NASDAQ AAPU Thu, May 25, 2023 24.72 25.00 24.57 24.84
200 NASDAQ AAPU Wed, May 24, 2023 24.38 24.70 24.36 24.63
199 NASDAQ AAPU Tue, May 23, 2023 24.88 24.89 24.52 24.54
198 NASDAQ AAPU Mon, May 22, 2023 25.09 25.20 24.97 25.13
197 NASDAQ AAPU Fri, May 19, 2023 25.55 25.55 25.30 25.34
196 NASDAQ AAPU Thu, May 18, 2023 24.88 25.33 24.79 25.30
195 NASDAQ AAPU Wed, May 17, 2023 24.59 24.86 24.33 24.76
194 NASDAQ AAPU Tue, May 16, 2023 24.65 24.89 24.63 24.70
193 NASDAQ AAPU Mon, May 15, 2023 24.93 24.93 24.57 24.69
192 NASDAQ AAPU Fri, May 12, 2023 25.05 25.07 24.48 24.80
191 NASDAQ AAPU Thu, May 11, 2023 25.06 25.18 24.72 25.00
190 NASDAQ AAPU Wed, May 10, 2023 24.86 25.04 24.62 24.96
189 NASDAQ AAPU Tue, May 9, 2023 24.86 24.90 24.58 24.62
188 NASDAQ AAPU Mon, May 8, 2023 24.78 25.04 24.72 25.00
187 NASDAQ AAPU Fri, May 5, 2023 24.45 25.13 24.42 25.00
186 NASDAQ AAPU Thu, May 4, 2023 23.15 23.59 23.08 23.36
185 NASDAQ AAPU Wed, May 3, 2023 24.21 24.45 23.70 23.74
184 NASDAQ AAPU Tue, May 2, 2023 24.25 24.35 23.76 23.97
183 NASDAQ AAPU Mon, May 1, 2023 24.14 24.35 24.00 24.19
182 NASDAQ AAPU Fri, Apr 28, 2023 23.97 24.22 23.86 24.22
181 NASDAQ AAPU Thu, Apr 27, 2023 23.27 23.95 23.27 23.93
180 NASDAQ AAPU Wed, Apr 26, 2023 22.84 23.27 22.84 22.94
179 NASDAQ AAPU Tue, Apr 25, 2023 23.30 23.46 22.96 23.00
178 NASDAQ AAPU Mon, Apr 24, 2023 23.18 23.35 23.02 23.33
177 NASDAQ AAPU Fri, Apr 21, 2023 23.25 23.44 23.17 23.25
176 NASDAQ AAPU Thu, Apr 20, 2023 23.51 23.85 23.40 23.58
175 NASDAQ AAPU Wed, Apr 19, 2023 23.43 23.93 23.38 23.83
174 NASDAQ AAPU Tue, Apr 18, 2023 23.51 23.76 23.40 23.58
173 NASDAQ AAPU Mon, Apr 17, 2023 23.30 23.33 23.08 23.30
172 NASDAQ AAPU Fri, Apr 14, 2023 23.20 23.54 23.02 23.33
171 NASDAQ AAPU Thu, Apr 13, 2023 22.59 23.43 22.56 23.41
170 NASDAQ AAPU Wed, Apr 12, 2023 22.51 22.66 22.19 22.28
169 NASDAQ AAPU Tue, Apr 11, 2023 22.72 22.72 22.37 22.43
168 NASDAQ AAPU Mon, Apr 10, 2023 22.61 22.66 22.27 22.66
167 NASDAQ AAPU Thu, Apr 6, 2023 22.73 23.29 22.69 23.22
166 NASDAQ AAPU Wed, Apr 5, 2023 23.22 23.32 22.66 22.97
165 NASDAQ AAPU Tue, Apr 4, 2023 23.67 23.70 23.36 23.48
164 NASDAQ AAPU Mon, Apr 3, 2023 23.15 23.60 23.15 23.58
163 NASDAQ AAPU Fri, Mar 31, 2023 22.78 23.32 22.75 23.31
162 NASDAQ AAPU Thu, Mar 30, 2023 22.63 22.81 22.59 22.78
161 NASDAQ AAPU Wed, Mar 29, 2023 22.16 22.50 22.16 22.45
160 NASDAQ AAPU Tue, Mar 28, 2023 21.87 21.90 21.48 21.83
159 NASDAQ AAPU Mon, Mar 27, 2023 22.30 22.45 21.87 21.96
158 NASDAQ AAPU Fri, Mar 24, 2023 22.07 22.39 21.88 22.39
157 NASDAQ AAPU Thu, Mar 23, 2023 22.11 22.61 21.85 22.11
156 NASDAQ AAPU Wed, Mar 22, 2023 22.16 22.78 21.87 21.90
155 NASDAQ AAPU Tue, Mar 21, 2023 21.77 22.19 21.63 22.18
154 NASDAQ AAPU Mon, Mar 20, 2023 21.45 21.95 21.22 21.87
153 NASDAQ AAPU Fri, Mar 17, 2023 21.58 21.73 21.23 21.40
152 NASDAQ AAPU Thu, Mar 16, 2023 20.83 21.67 20.79 21.56
151 NASDAQ AAPU Wed, Mar 15, 2023 20.56 21.02 20.36 20.97
150 NASDAQ AAPU Tue, Mar 14, 2023 20.66 21.02 20.41 20.86
149 NASDAQ AAPU Mon, Mar 13, 2023 19.95 20.97 19.95 20.46
148 NASDAQ AAPU Fri, Mar 10, 2023 20.41 20.54 19.91 20.06
147 NASDAQ AAPU Thu, Mar 9, 2023 21.15 21.31 20.43 20.53
146 NASDAQ AAPU Wed, Mar 8, 2023 20.99 21.07 20.79 21.00
145 NASDAQ AAPU Tue, Mar 7, 2023 21.19 21.19 20.64 20.72
144 NASDAQ AAPU Mon, Mar 6, 2023 21.22 21.70 21.13 21.21
143 NASDAQ AAPU Fri, Mar 3, 2023 20.07 20.64 19.92 20.62
142 NASDAQ AAPU Thu, Mar 2, 2023 19.29 19.72 19.22 19.58
141 NASDAQ AAPU Wed, Mar 1, 2023 19.77 19.85 19.46 19.47
140 NASDAQ AAPU Tue, Feb 28, 2023 19.88 20.22 19.87 19.92
139 NASDAQ AAPU Mon, Feb 27, 2023 20.04 20.23 19.93 20.01
138 NASDAQ AAPU Fri, Feb 24, 2023 19.83 19.85 19.60 19.77
137 NASDAQ AAPU Thu, Feb 23, 2023 20.47 20.52 19.91 20.33
136 NASDAQ AAPU Wed, Feb 22, 2023 20.17 20.39 19.88 20.23
135 NASDAQ AAPU Tue, Feb 21, 2023 20.50 20.70 20.14 20.14
134 NASDAQ AAPU Fri, Feb 17, 2023 20.93 21.06 20.67 21.01
133 NASDAQ AAPU Thu, Feb 16, 2023 21.18 21.78 21.18 21.27
132 NASDAQ AAPU Wed, Feb 15, 2023 21.14 21.62 21.14 21.61
131 NASDAQ AAPU Tue, Feb 14, 2023 20.94 21.27 20.71 21.12
130 NASDAQ AAPU Mon, Feb 13, 2023 20.72 21.35 20.72 21.29
129 NASDAQ AAPU Fri, Feb 10, 2023 20.30 20.72 20.30 20.70
128 NASDAQ AAPU Thu, Feb 9, 2023 21.27 21.30 20.57 20.67
127 NASDAQ AAPU Wed, Feb 8, 2023 21.29 21.38 20.73 20.85
126 NASDAQ AAPU Tue, Feb 7, 2023 20.63 21.54 20.63 21.42
125 NASDAQ AAPU Mon, Feb 6, 2023 20.99 21.11 20.67 20.82
124 NASDAQ AAPU Fri, Feb 3, 2023 20.04 22.00 20.04 21.40
123 NASDAQ AAPU Thu, Feb 2, 2023 20.30 20.73 20.14 20.68
122 NASDAQ AAPU Wed, Feb 1, 2023 19.30 19.81 18.80 19.57
121 NASDAQ AAPU Tue, Jan 31, 2023 19.06 19.37 18.98 19.37
120 NASDAQ AAPU Mon, Jan 30, 2023 19.46 19.61 19.08 19.10
119 NASDAQ AAPU Fri, Jan 27, 2023 19.16 19.94 19.16 19.68
118 NASDAQ AAPU Thu, Jan 26, 2023 19.17 19.34 18.92 19.29
117 NASDAQ AAPU Wed, Jan 25, 2023 18.67 18.99 18.30 18.86
116 NASDAQ AAPU Tue, Jan 24, 2023 18.61 19.12 18.61 19.06
115 NASDAQ AAPU Mon, Jan 23, 2023 18.18 19.13 18.18 18.73
114 NASDAQ AAPU Fri, Jan 20, 2023 17.55 18.14 17.45 18.14
113 NASDAQ AAPU Thu, Jan 19, 2023 17.40 17.80 17.36 17.63
112 NASDAQ AAPU Wed, Jan 18, 2023 18.00 18.25 17.60 17.60
111 NASDAQ AAPU Tue, Jan 17, 2023 17.59 18.00 17.42 17.76
110 NASDAQ AAPU Fri, Jan 13, 2023 17.01 17.54 16.95 17.50
109 NASDAQ AAPU Thu, Jan 12, 2023 17.40 17.43 16.90 17.29
108 NASDAQ AAPU Wed, Jan 11, 2023 16.93 17.29 16.75 17.29
107 NASDAQ AAPU Tue, Jan 10, 2023 16.65 16.82 16.29 16.79
106 NASDAQ AAPU Mon, Jan 9, 2023 16.76 17.28 16.63 16.67
105 NASDAQ AAPU Fri, Jan 6, 2023 15.92 16.67 15.66 16.55
104 NASDAQ AAPU Thu, Jan 5, 2023 16.11 16.20 15.66 15.72
103 NASDAQ AAPU Wed, Jan 4, 2023 16.07 16.36 15.71 15.98
102 NASDAQ AAPU Tue, Jan 3, 2023 16.76 16.80 15.55 15.73
101 NASDAQ AAPU Fri, Dec 30, 2022 16.28 16.65 16.19 16.65
100 NASDAQ AAPU Thu, Dec 29, 2022 16.32 16.75 16.32 16.62
99 NASDAQ AAPU Wed, Dec 28, 2022 16.45 16.84 15.90 15.96
98 NASDAQ AAPU Tue, Dec 27, 2022 16.98 16.98 16.49 16.73
97 NASDAQ AAPU Fri, Dec 23, 2022 16.92 17.13 16.67 17.06
96 NASDAQ AAPU Thu, Dec 22, 2022 17.55 17.59 16.77 17.16
95 NASDAQ AAPU Wed, Dec 21, 2022 17.30 18.02 17.30 17.81
94 NASDAQ AAPU Tue, Dec 20, 2022 17.01 17.33 16.71 17.16
93 NASDAQ AAPU Mon, Dec 19, 2022 17.86 17.86 17.12 17.33
92 NASDAQ AAPU Fri, Dec 16, 2022 18.15 18.34 17.62 17.78
91 NASDAQ AAPU Thu, Dec 15, 2022 19.09 19.21 18.06 18.16
90 NASDAQ AAPU Wed, Dec 14, 2022 19.99 20.19 19.13 19.54
89 NASDAQ AAPU Tue, Dec 13, 2022 20.89 20.89 19.75 20.02
88 NASDAQ AAPU Mon, Dec 12, 2022 19.45 19.74 19.21 19.74
87 NASDAQ AAPU Fri, Dec 9, 2022 19.37 19.96 19.12 19.34
86 NASDAQ AAPU Thu, Dec 8, 2022 19.41 19.55 19.19 19.41
85 NASDAQ AAPU Wed, Dec 7, 2022 19.53 19.53 18.89 19.11
84 NASDAQ AAPU Tue, Dec 6, 2022 20.40 20.40 19.30 19.50
83 NASDAQ AAPU Mon, Dec 5, 2022 20.47 21.10 20.11 20.27
82 NASDAQ AAPU Fri, Dec 2, 2022 20.12 20.53 20.09 20.52
81 NASDAQ AAPU Thu, Dec 1, 2022 20.63 20.74 20.33 20.64
80 NASDAQ AAPU Wed, Nov 30, 2022 19.23 20.58 19.10 20.58
79 NASDAQ AAPU Tue, Nov 29, 2022 19.80 19.90 19.01 19.13
78 NASDAQ AAPU Mon, Nov 28, 2022 20.00 20.28 19.62 19.85
77 NASDAQ AAPU Fri, Nov 25, 2022 20.69 20.75 20.41 20.58
76 NASDAQ AAPU Wed, Nov 23, 2022 20.97 21.40 20.97 21.22
75 NASDAQ AAPU Tue, Nov 22, 2022 20.65 21.08 20.41 21.08
74 NASDAQ AAPU Mon, Nov 21, 2022 21.07 21.08 20.60 20.65
73 NASDAQ AAPU Fri, Nov 18, 2022 21.61 21.61 21.13 21.34
72 NASDAQ AAPU Thu, Nov 17, 2022 20.35 21.36 20.35 21.23
71 NASDAQ AAPU Wed, Nov 16, 2022 20.86 21.00 20.49 20.84
70 NASDAQ AAPU Tue, Nov 15, 2022 21.52 21.80 20.80 21.09
69 NASDAQ AAPU Mon, Nov 14, 2022 20.93 21.07 20.54 20.76
68 NASDAQ AAPU Fri, Nov 11, 2022 20.24 21.05 19.90 21.04
67 NASDAQ AAPU Thu, Nov 10, 2022 19.36 20.41 19.14 20.41
66 NASDAQ AAPU Wed, Nov 9, 2022 18.79 18.79 17.98 18.04
65 NASDAQ AAPU Tue, Nov 8, 2022 19.15 19.35 18.58 18.98
64 NASDAQ AAPU Mon, Nov 7, 2022 18.49 18.90 18.23 18.90
63 NASDAQ AAPU Fri, Nov 4, 2022 19.56 19.56 17.95 18.79
62 NASDAQ AAPU Thu, Nov 3, 2022 19.49 19.57 18.80 18.83
61 NASDAQ AAPU Wed, Nov 2, 2022 21.04 21.52 20.10 20.11
60 NASDAQ AAPU Tue, Nov 1, 2022 22.25 22.28 21.00 21.29
59 NASDAQ AAPU Mon, Oct 31, 2022 21.85 22.07 21.59 21.89
58 NASDAQ AAPU Fri, Oct 28, 2022 20.80 22.75 20.80 22.39
57 NASDAQ AAPU Thu, Oct 27, 2022 20.87 21.00 20.00 20.20
56 NASDAQ AAPU Wed, Oct 26, 2022 21.45 21.63 20.85 21.13
55 NASDAQ AAPU Tue, Oct 25, 2022 21.29 21.74 21.19 21.72
54 NASDAQ AAPU Mon, Oct 24, 2022 20.68 21.26 20.39 21.12
53 NASDAQ AAPU Fri, Oct 21, 2022 19.78 20.77 19.78 20.69
52 NASDAQ AAPU Thu, Oct 20, 2022 19.79 20.35 19.79 19.87
51 NASDAQ AAPU Wed, Oct 19, 2022 19.50 20.18 19.50 19.96
50 NASDAQ AAPU Tue, Oct 18, 2022 20.36 20.51 19.42 19.92
49 NASDAQ AAPU Mon, Oct 17, 2022 19.39 19.76 19.27 19.66
48 NASDAQ AAPU Fri, Oct 14, 2022 20.05 20.05 18.84 18.89
47 NASDAQ AAPU Thu, Oct 13, 2022 18.17 19.90 18.08 19.82
46 NASDAQ AAPU Wed, Oct 12, 2022 18.95 19.22 18.86 18.88
45 NASDAQ AAPU Tue, Oct 11, 2022 19.12 19.45 18.88 18.99
44 NASDAQ AAPU Mon, Oct 10, 2022 19.29 19.60 18.99 19.27
43 NASDAQ AAPU Fri, Oct 7, 2022 19.75 19.80 19.14 19.25
42 NASDAQ AAPU Thu, Oct 6, 2022 20.44 20.80 20.34 20.43
41 NASDAQ AAPU Wed, Oct 5, 2022 20.08 20.76 19.91 20.55
40 NASDAQ AAPU Tue, Oct 4, 2022 20.34 20.55 20.19 20.55
39 NASDAQ AAPU Mon, Oct 3, 2022 18.88 19.88 18.86 19.77
38 NASDAQ AAPU Fri, Sep 30, 2022 19.51 19.86 18.87 18.96
37 NASDAQ AAPU Thu, Sep 29, 2022 20.53 20.64 19.43 19.79
36 NASDAQ AAPU Wed, Sep 28, 2022 20.91 21.48 20.38 21.35
35 NASDAQ AAPU Tue, Sep 27, 2022 22.04 22.42 21.42 21.81
34 NASDAQ AAPU Mon, Sep 26, 2022 21.41 22.20 21.41 21.62
33 NASDAQ AAPU Fri, Sep 23, 2022 21.66 21.66 21.18 21.55
32 NASDAQ AAPU Thu, Sep 22, 2022 21.92 22.22 21.65 22.04
31 NASDAQ AAPU Wed, Sep 21, 2022 23.06 23.31 22.22 22.22
30 NASDAQ AAPU Tue, Sep 20, 2022 22.21 23.16 22.21 22.98
29 NASDAQ AAPU Mon, Sep 19, 2022 21.26 22.44 21.26 22.44
28 NASDAQ AAPU Fri, Sep 16, 2022 21.66 21.77 21.18 21.69
27 NASDAQ AAPU Thu, Sep 15, 2022 22.44 22.59 21.80 22.01
26 NASDAQ AAPU Wed, Sep 14, 2022 22.55 23.01 22.26 22.69
25 NASDAQ AAPU Tue, Sep 13, 2022 23.69 23.75 22.21 22.35
24 NASDAQ AAPU Mon, Sep 12, 2022 23.62 24.65 23.62 24.49
23 NASDAQ AAPU Fri, Sep 9, 2022 22.75 23.18 22.65 23.17
22 NASDAQ AAPU Thu, Sep 8, 2022 22.64 22.90 22.12 22.55
21 NASDAQ AAPU Wed, Sep 7, 2022 22.60 22.99 22.44 22.84
20 NASDAQ AAPU Tue, Sep 6, 2022 23.00 23.01 22.42 22.54
19 NASDAQ AAPU Fri, Sep 2, 2022 23.78 23.83 22.66 22.85
18 NASDAQ AAPU Thu, Sep 1, 2022 23.04 23.34 22.70 23.34
17 NASDAQ AAPU Wed, Aug 31, 2022 23.62 23.87 23.15 23.17
16 NASDAQ AAPU Tue, Aug 30, 2022 24.31 24.31 23.39 23.50
15 NASDAQ AAPU Mon, Aug 29, 2022 23.99 24.38 23.88 24.12
14 NASDAQ AAPU Fri, Aug 26, 2022 26.14 26.14 24.61 24.70
13 NASDAQ AAPU Thu, Aug 25, 2022 25.84 26.13 25.75 26.13
12 NASDAQ AAPU Wed, Aug 24, 2022 25.48 25.64 25.25 25.59
11 NASDAQ AAPU Tue, Aug 23, 2022 25.40 25.69 25.36 25.46
10 NASDAQ AAPU Mon, Aug 22, 2022 25.96 26.06 25.45 25.59
9 NASDAQ AAPU Fri, Aug 19, 2022 26.91 26.91 26.45 26.52
8 NASDAQ AAPU Thu, Aug 18, 2022 27.03 27.26 26.88 27.12
7 NASDAQ AAPU Wed, Aug 17, 2022 26.88 27.56 26.87 27.21
6 NASDAQ AAPU Tue, Aug 16, 2022 26.79 26.99 26.64 26.87
5 NASDAQ AAPU Mon, Aug 15, 2022 26.52 26.91 26.52 26.91
4 NASDAQ AAPU Fri, Aug 12, 2022 26.12 26.68 26.00 26.68
3 NASDAQ AAPU Thu, Aug 11, 2022 26.56 26.56 25.85 25.85
2 NASDAQ AAPU Wed, Aug 10, 2022 25.72 26.02 25.45 26.02
1 NASDAQ AAPU Tue, Aug 9, 2022 24.83 25.11 24.83 24.97
# Exchange Symbol Date Open High Low Close

Earn Extra Cash Back on Your Investments with Rakuten (formerly Ebates)

Did you know you can earn $30 back on your first $30 of qualifying purchases with Rakuten?

Join now and start saving on every purchase from top retailers like Target, eBay, Zappos, Walmart, Kohl's & CVS. Whether you're shopping for fashion, electronics, home essentials, or health products, Rakuten makes it rewarding.

Sign up through this link and explore the endless possibilities to save and earn cash back!

Claim Your $30 Bonus Now

Popular Posts From Our Blog

Check out the Symbol Surfing blog to learn about investing.

...

Discover the Best Communication Stocks To Watch

Last Updated: Sun, Mar 3, 2024

...

Exploring the Difference Between Inflation vs Recession

Last Updated: Sun, Mar 3, 2024

...

How to Calculate and Understand EBITDA Margin

Last Updated: Sun, Mar 3, 2024