Direxion Daily META Bear 1X Shares (METD)
NASDAQ: METD · Real-Time Price · USD
19.82
+0.06 (0.30%)
Mar 31, 2025, 3:27 PM EDT - Market open
METD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 19.03 | 20.57 | 20.12 | 20.15 | - | 1.95% | 101,216 |
| Mar 28, 2025 | 19.02 | 19.84 | 18.99 | 19.76 | 19.76 | 4.27% | 118,321 |
| Mar 27, 2025 | 18.97 | 18.99 | 18.58 | 18.95 | 18.95 | 1.39% | 133,779 |
| Mar 26, 2025 | 18.28 | 18.79 | 18.25 | 18.69 | 18.69 | 2.58% | 111,466 |
| Mar 25, 2025 | 18.18 | 18.33 | 18.00 | 18.22 | 18.22 | -2.10% | 125,409 |
| Mar 24, 2025 | 18.75 | 18.80 | 18.51 | 18.61 | 18.44 | -3.72% | 122,199 |
| Mar 21, 2025 | 19.77 | 19.81 | 19.31 | 19.33 | 19.15 | -1.78% | 78,408 |
| Mar 20, 2025 | 19.82 | 19.84 | 18.87 | 19.68 | 19.50 | -0.20% | 248,872 |
| Mar 19, 2025 | 19.75 | 20.03 | 19.47 | 19.72 | 19.54 | -0.30% | 126,805 |
| Mar 18, 2025 | 19.22 | 20.02 | 19.22 | 19.78 | 19.60 | 3.72% | 163,739 |
| Mar 17, 2025 | 18.99 | 19.28 | 18.83 | 19.07 | 18.90 | 0.47% | 84,981 |
| Mar 14, 2025 | 19.14 | 19.41 | 18.94 | 18.98 | 18.81 | -2.87% | 127,597 |
| Mar 13, 2025 | 18.66 | 19.66 | 18.66 | 19.54 | 19.36 | 4.60% | 157,496 |
| Mar 12, 2025 | 18.35 | 18.98 | 18.24 | 18.68 | 18.51 | -2.30% | 96,931 |
| Mar 11, 2025 | 19.43 | 19.43 | 18.83 | 19.12 | 18.95 | -1.09% | 152,675 |
| Mar 10, 2025 | 19.01 | 19.66 | 19.00 | 19.33 | 19.15 | 4.32% | 190,088 |
| Mar 7, 2025 | 18.56 | 19.26 | 18.27 | 18.53 | 18.36 | 0.43% | 220,643 |
| Mar 6, 2025 | 17.93 | 18.53 | 17.85 | 18.45 | 18.28 | 4.30% | 125,594 |
| Mar 5, 2025 | 18.07 | 18.19 | 17.60 | 17.69 | 17.53 | -2.43% | 134,585 |
| Mar 4, 2025 | 18.00 | 18.57 | 17.87 | 18.13 | 17.96 | 2.31% | 318,754 |
| Mar 3, 2025 | 17.25 | 17.82 | 17.07 | 17.72 | 17.56 | 1.96% | 163,986 |
| Feb 28, 2025 | 17.65 | 18.06 | 17.35 | 17.38 | 17.22 | -1.36% | 213,508 |
| Feb 27, 2025 | 17.01 | 17.64 | 16.89 | 17.62 | 17.46 | 2.32% | 218,101 |
| Feb 26, 2025 | 17.62 | 17.62 | 16.98 | 17.22 | 17.06 | -2.44% | 178,110 |
| Feb 25, 2025 | 17.44 | 18.06 | 17.38 | 17.65 | 17.49 | 1.61% | 357,494 |
| Feb 24, 2025 | 16.95 | 17.51 | 16.93 | 17.37 | 17.21 | 2.30% | 274,870 |
| Feb 21, 2025 | 16.65 | 17.01 | 16.51 | 16.98 | 16.82 | 1.68% | 388,717 |
| Feb 20, 2025 | 16.65 | 16.74 | 16.45 | 16.70 | 16.55 | 1.27% | 486,550 |
| Feb 19, 2025 | 16.46 | 16.68 | 16.43 | 16.49 | 16.34 | 1.79% | 591,232 |
| Feb 18, 2025 | 15.79 | 16.40 | 15.77 | 16.20 | 16.05 | 2.79% | 1,234,232 |
| Feb 14, 2025 | 15.99 | 16.00 | 15.68 | 15.76 | 15.62 | -1.07% | 1,032,350 |
| Feb 13, 2025 | 16.10 | 16.17 | 15.93 | 15.93 | 15.78 | -0.44% | 921,176 |
| Feb 12, 2025 | 16.21 | 16.26 | 15.96 | 16.00 | 15.85 | -0.74% | 691,687 |
| Feb 11, 2025 | 16.30 | 16.33 | 16.04 | 16.12 | 15.97 | -0.31% | 748,337 |
| Feb 10, 2025 | 16.17 | 16.32 | 16.10 | 16.17 | 16.02 | -0.37% | 478,464 |
| Feb 7, 2025 | 16.19 | 16.30 | 16.01 | 16.23 | 16.08 | -0.31% | 479,610 |
| Feb 6, 2025 | 16.44 | 16.47 | 16.11 | 16.28 | 16.13 | -0.85% | 258,200 |
| Feb 5, 2025 | 16.46 | 16.57 | 16.15 | 16.42 | 16.27 | -0.18% | 287,106 |
| Feb 4, 2025 | 16.53 | 16.74 | 16.38 | 16.45 | 16.30 | -0.96% | 265,350 |
| Feb 3, 2025 | 17.14 | 17.14 | 16.46 | 16.61 | 16.46 | -1.19% | 561,689 |
| Jan 31, 2025 | 16.74 | 16.89 | 16.41 | 16.81 | 16.66 | -0.12% | 366,562 |
| Jan 30, 2025 | 16.63 | 17.12 | 16.27 | 16.83 | 16.68 | -1.64% | 720,657 |
| Jan 29, 2025 | 17.17 | 17.39 | 17.02 | 17.11 | 16.95 | -0.47% | 793,934 |
| Jan 28, 2025 | 17.38 | 17.53 | 16.96 | 17.19 | 17.03 | -2.00% | 380,745 |
| Jan 27, 2025 | 18.28 | 18.50 | 17.47 | 17.54 | 17.38 | -2.01% | 381,165 |
| Jan 24, 2025 | 18.24 | 18.24 | 17.77 | 17.90 | 17.74 | -1.65% | 146,477 |
| Jan 23, 2025 | 18.46 | 18.58 | 18.20 | 18.20 | 18.03 | -2.07% | 64,943 |
| Jan 22, 2025 | 18.65 | 18.66 | 18.29 | 18.59 | 18.41 | -1.14% | 108,697 |
| Jan 21, 2025 | 18.76 | 18.91 | 18.67 | 18.80 | 18.63 | -0.58% | 30,302 |
| Jan 17, 2025 | 18.60 | 19.14 | 18.59 | 18.91 | 18.74 | -0.16% | 54,815 |