Direxion Daily META Bear 1X Shares (METD)
NASDAQ: METD · Real-Time Price · USD
14.30
+0.47 (3.40%)
Aug 1, 2025, 1:54 PM - Market open
Avangrid Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 14.09 | 14.29 | 14.00 | 14.16 | - | 2.39% | 567,914 |
| Jul 31, 2025 | 13.88 | 14.02 | 13.60 | 13.83 | 13.83 | -11.49% | 3,065,533 |
| Jul 30, 2025 | 15.35 | 15.68 | 15.35 | 15.63 | 15.63 | 0.96% | 1,025,047 |
| Jul 29, 2025 | 15.10 | 15.48 | 15.00 | 15.48 | 15.48 | 2.29% | 128,026 |
| Jul 28, 2025 | 15.20 | 15.22 | 14.98 | 15.13 | 15.13 | -0.60% | 45,250 |
| Jul 25, 2025 | 15.19 | 15.24 | 15.06 | 15.22 | 15.22 | 0.42% | 50,293 |
| Jul 24, 2025 | 15.07 | 15.18 | 14.97 | 15.16 | 15.16 | -0.22% | 65,004 |
| Jul 23, 2025 | 15.35 | 15.36 | 15.19 | 15.19 | 15.19 | -1.14% | 63,113 |
| Jul 22, 2025 | 15.18 | 15.42 | 15.18 | 15.37 | 15.37 | 1.01% | 54,666 |
| Jul 21, 2025 | 15.30 | 15.30 | 15.13 | 15.21 | 15.21 | -1.21% | 65,201 |
| Jul 18, 2025 | 15.53 | 15.65 | 15.39 | 15.40 | 15.40 | -0.35% | 46,434 |
| Jul 17, 2025 | 15.40 | 15.54 | 15.38 | 15.45 | 15.45 | 0.23% | 46,912 |
| Jul 16, 2025 | 15.17 | 15.49 | 15.17 | 15.42 | 15.42 | 1.16% | 93,887 |
| Jul 15, 2025 | 15.01 | 15.24 | 15.01 | 15.24 | 15.24 | 1.45% | 72,068 |
| Jul 14, 2025 | 15.12 | 15.12 | 14.89 | 15.02 | 15.02 | -0.53% | 54,571 |
| Jul 11, 2025 | 15.01 | 15.25 | 14.95 | 15.10 | 15.10 | 1.34% | 68,129 |
| Jul 10, 2025 | 14.77 | 15.02 | 14.77 | 14.90 | 14.90 | 0.81% | 51,264 |
| Jul 9, 2025 | 14.91 | 14.91 | 14.68 | 14.78 | 14.78 | -1.66% | 99,687 |
| Jul 8, 2025 | 15.01 | 15.13 | 14.99 | 15.03 | 15.03 | -0.20% | 65,717 |
| Jul 7, 2025 | 15.09 | 15.15 | 14.90 | 15.06 | 15.06 | -0.07% | 54,975 |
| Jul 3, 2025 | 14.90 | 15.14 | 14.85 | 15.07 | 15.07 | -0.56% | 76,705 |
| Jul 2, 2025 | 15.13 | 15.16 | 15.02 | 15.16 | 15.16 | 0.83% | 103,147 |
| Jul 1, 2025 | 14.73 | 15.10 | 14.68 | 15.03 | 15.03 | 2.66% | 136,853 |
| Jun 30, 2025 | 14.63 | 14.72 | 14.46 | 14.64 | 14.64 | -0.61% | 115,091 |
| Jun 27, 2025 | 14.85 | 14.89 | 14.71 | 14.73 | 14.73 | -0.96% | 150,928 |
| Jun 26, 2025 | 15.12 | 15.18 | 14.84 | 14.87 | 14.87 | -2.54% | 117,014 |
| Jun 25, 2025 | 15.15 | 15.33 | 15.09 | 15.26 | 15.26 | 0.53% | 44,984 |
| Jun 24, 2025 | 15.33 | 15.39 | 15.16 | 15.18 | 15.18 | -2.57% | 121,197 |
| Jun 23, 2025 | 15.95 | 16.03 | 15.57 | 15.58 | 15.48 | -2.38% | 106,510 |
| Jun 20, 2025 | 15.55 | 16.02 | 15.53 | 15.96 | 15.86 | 1.98% | 125,158 |
| Jun 18, 2025 | 15.60 | 15.65 | 15.52 | 15.65 | 15.55 | 0.38% | 32,808 |
| Jun 17, 2025 | 15.48 | 15.61 | 15.44 | 15.59 | 15.49 | 0.71% | 53,374 |
| Jun 16, 2025 | 15.56 | 15.68 | 15.39 | 15.48 | 15.38 | -2.89% | 104,890 |
| Jun 13, 2025 | 15.85 | 15.99 | 15.70 | 15.94 | 15.84 | 1.53% | 207,281 |
| Jun 12, 2025 | 15.69 | 15.85 | 15.67 | 15.70 | 15.60 | 0.06% | 142,465 |
| Jun 11, 2025 | 15.48 | 15.72 | 15.38 | 15.69 | 15.59 | 1.29% | 143,061 |
| Jun 10, 2025 | 15.54 | 15.74 | 15.49 | 15.49 | 15.39 | -1.21% | 157,110 |
| Jun 9, 2025 | 15.55 | 15.68 | 15.45 | 15.68 | 15.58 | 0.51% | 88,350 |
| Jun 6, 2025 | 15.61 | 15.73 | 15.48 | 15.60 | 15.50 | -1.89% | 166,265 |
| Jun 5, 2025 | 15.73 | 15.93 | 15.67 | 15.90 | 15.80 | 0.51% | 146,888 |
| Jun 4, 2025 | 16.24 | 16.24 | 15.80 | 15.82 | 15.72 | -3.06% | 151,277 |
| Jun 3, 2025 | 16.22 | 16.36 | 16.11 | 16.32 | 16.22 | 0.62% | 109,423 |
| Jun 2, 2025 | 16.92 | 16.92 | 16.16 | 16.22 | 16.12 | -3.74% | 177,384 |
| May 30, 2025 | 16.93 | 17.20 | 16.79 | 16.85 | 16.75 | -0.18% | 65,914 |
| May 29, 2025 | 16.68 | 16.99 | 16.68 | 16.88 | 16.78 | -0.24% | 81,865 |
| May 28, 2025 | 16.95 | 16.95 | 16.73 | 16.92 | 16.81 | -0.18% | 38,554 |
| May 27, 2025 | 17.09 | 17.20 | 16.93 | 16.95 | 16.84 | -2.42% | 109,018 |
| May 23, 2025 | 17.46 | 17.47 | 17.23 | 17.37 | 17.26 | 1.05% | 67,339 |
| May 22, 2025 | 17.15 | 17.23 | 16.92 | 17.19 | 17.08 | 0.29% | 54,765 |
| May 21, 2025 | 17.18 | 17.25 | 16.85 | 17.14 | 17.03 | 0.41% | 122,669 |