Skip to main content
Direxion Daily META Bear 1X Shares (METD)
NASDAQ: METD · Real-Time Price · USD
18.91
-0.03 (-0.16%)
Jan 17, 2025, 4:00 PM EST - Market closed

METD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 202518.6019.1418.5918.9118.91-0.16%54,815
Jan 16, 202518.9818.9818.7918.9418.941.01%40,076
Jan 15, 202518.9719.0218.5918.7518.75-3.85%85,558
Jan 14, 202519.1919.6419.1919.5019.502.25%118,418
Jan 13, 202519.1119.2919.0519.0719.071.33%77,638
Jan 10, 202518.9719.3818.4018.8218.82-0.79%83,540
Jan 8, 202518.8719.1118.8118.9718.971.17%82,032
Jan 7, 202518.3519.0118.3518.7518.751.96%88,198
Jan 6, 202518.9819.1418.3918.3918.39-4.22%101,160
Jan 3, 202519.2019.4319.0519.2019.20-0.83%34,901
Jan 2, 202519.6919.7219.2019.3619.36-2.32%90,634
Dec 31, 202419.6619.8419.5419.8219.820.97%36,993
Dec 30, 202419.6819.7519.4319.6319.631.50%24,970
Dec 27, 202419.3919.6519.3419.3419.340.62%21,591
Dec 26, 202419.2519.3119.1919.2219.220.73%8,150
Dec 24, 202419.2419.2419.0819.0819.08-1.24%33,839
Dec 23, 202419.6619.7619.2919.3219.32-3.83%64,965
Dec 20, 202419.8420.0919.4620.0919.862.03%52,941
Dec 19, 202419.2619.6919.2619.6919.470.36%60,606
Dec 18, 202418.9219.6218.7319.6219.403.64%59,150
Dec 17, 202418.6119.0118.6118.9318.720.75%25,696
Dec 16, 202418.6618.9318.6218.7918.58-0.74%35,263
Dec 13, 202418.7019.0218.6318.9318.711.72%34,040
Dec 12, 202418.5718.6918.4418.6118.400.38%19,050
Dec 11, 202418.8318.8318.3718.5418.33-2.16%43,160
Dec 10, 202419.0119.1318.8018.9518.73-0.89%31,828
Dec 9, 202418.8119.3118.7719.1218.901.59%55,610
Dec 6, 202419.1719.1718.6318.8218.61-2.39%99,141
Dec 5, 202419.0119.3318.9419.2819.060.78%66,436
Dec 4, 202419.1319.3619.0219.1318.910.05%66,160
Dec 3, 202419.7919.8219.1119.1218.90-3.48%85,176
Dec 2, 202420.1320.2019.7719.8119.58-3.18%136,533
Nov 29, 202420.6720.6720.3220.4620.23-0.86%21,939
Nov 27, 202420.4720.7620.4720.6420.400.82%29,568
Nov 26, 202420.5220.6220.3320.4720.24-1.44%18,374
Nov 25, 202420.9021.0020.5120.7720.53-1.05%20,800
Nov 22, 202420.8921.1420.8920.9920.750.77%11,982
Nov 21, 202420.5921.3420.5920.8320.590.43%32,677
Nov 20, 202420.8821.1320.7220.7420.50-0.72%12,745
Nov 19, 202421.2821.2820.8920.8920.65-1.28%30,004
Nov 18, 202421.0521.2420.9521.1620.92-0.05%18,063
Nov 15, 202420.5521.2220.5521.1720.934.18%56,844
Nov 14, 202420.3320.4520.2520.3220.090.54%25,444
Nov 13, 202420.1620.3620.0320.2119.980.80%10,957
Nov 12, 202419.9320.1719.5920.0519.82-0.25%24,021
Nov 11, 202419.9820.2919.9820.1019.871.06%25,365
Nov 8, 202419.7720.0319.7719.8919.660.45%5,877
Nov 7, 202420.3320.3719.7319.8019.57-3.41%27,170
Nov 6, 202420.7921.1220.5020.5020.270.05%130,609
Nov 5, 202420.6620.6920.4720.4920.26-2.10%56,177
Nov 4, 202420.7821.0020.6620.9320.691.11%24,074
Nov 1, 202420.6420.8220.4720.7020.460.15%135,000
Oct 31, 202420.0820.7919.9120.6720.434.18%483,023
Oct 30, 202419.5319.8919.5319.8419.610.30%175,766
Oct 29, 202420.3820.3819.7819.7819.55-2.56%24,032
Oct 28, 202420.1820.4420.1820.3020.07-0.83%41,170
Oct 25, 202420.4820.4920.2320.4720.24-1.06%11,859
Oct 24, 202420.7920.8620.6620.6920.45-0.67%19,314
Oct 23, 202420.2320.8720.2320.8320.593.22%12,653
Oct 22, 202420.3620.4020.1820.1819.95-1.27%7,626
Oct 21, 202420.3920.6120.3920.4420.210.39%16,765
Oct 18, 202420.2320.3720.1220.3620.130.05%18,602
Oct 17, 202420.1320.3520.1120.3520.12-0.05%13,414
Oct 16, 202420.1720.4320.1720.3620.131.55%23,337
Oct 15, 202419.9920.1719.9120.0519.821.01%19,688
Oct 14, 202419.7619.8519.5619.8519.62-0.20%16,687
Oct 11, 202420.0420.1019.8419.8919.66-1.00%16,119
Oct 10, 202419.8920.0919.8820.0919.861.21%13,354
Oct 9, 202419.7420.1419.7419.8519.620.35%32,622
Oct 8, 202419.9519.9519.7419.7819.55-1.25%31,182
Oct 7, 202419.6020.0619.4620.0319.801.73%58,830
Oct 4, 202420.0520.0719.6419.6919.47-2.04%64,155
Oct 3, 202420.5420.5420.1020.1019.87-1.86%84,843
Oct 2, 202420.4120.5620.3820.4820.250.79%27,220
Oct 1, 202420.2520.5520.1120.3220.09-0.64%134,037
Sep 30, 202420.6620.7220.4020.4520.22-1.02%55,102
Sep 27, 202420.5720.7220.5720.6620.420.15%20,795
Sep 26, 202420.3220.8020.3120.6320.400.24%56,148
Sep 25, 202420.7520.7520.2720.5820.35-1.01%95,126
Sep 24, 202420.6721.0820.6720.7920.55-0.67%36,430
Sep 23, 202420.7320.9820.5720.9320.51-0.33%43,197
Sep 20, 202421.0821.2020.9221.0020.58-0.38%28,199
Sep 19, 202421.4721.5821.0221.0820.66-4.05%109,785
Sep 18, 202422.0022.0921.7121.9721.53-0.27%19,937
Sep 17, 202421.9822.1921.7822.0321.59-0.41%78,856
Sep 16, 202422.6322.7622.1222.1221.68-1.82%12,008
Sep 13, 202422.6922.8022.4222.5322.080.26%23,455
Sep 12, 202422.9222.9222.4422.4722.02-2.59%32,845
Sep 11, 202423.3323.8123.0523.0722.61-1.37%37,417
Sep 10, 202423.1023.6023.0123.3922.92-26,134
Sep 9, 202423.3023.4623.1023.3922.92-0.85%13,380
Sep 6, 202422.5623.6822.5623.5923.123.09%50,232
Sep 5, 202423.0023.0022.6822.8822.42-0.55%59,964
Sep 4, 202423.3623.3622.8823.0122.55-0.17%39,203
Sep 3, 202422.6923.1622.5023.0522.591.85%50,392
Aug 30, 202422.5722.8722.5622.6322.18-0.65%48,707
Aug 29, 202422.7422.8222.3722.7822.32-0.13%45,014
Aug 28, 202422.7622.9422.6322.8122.350.40%33,603
Aug 27, 202422.7522.8122.5322.7222.260.28%30,399
Aug 26, 202422.3222.8822.3222.6522.201.45%50,599