Direxion Daily META Bear 1X Shares (METD)
NASDAQ: METD · Real-Time Price · USD
17.26
0.00 (0.00%)
Nov 14, 2025, 4:00 PM EST - Market closed
METD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 17.53 | 17.67 | 17.17 | 17.26 | 17.26 | -0.02% | 454,499 |
| Nov 13, 2025 | 17.19 | 17.44 | 17.04 | 17.26 | 17.26 | -0.09% | 400,729 |
| Nov 12, 2025 | 16.77 | 17.31 | 16.76 | 17.28 | 17.28 | 2.98% | 576,290 |
| Nov 11, 2025 | 16.77 | 16.99 | 16.76 | 16.78 | 16.78 | 0.78% | 342,702 |
| Nov 10, 2025 | 16.70 | 16.88 | 16.57 | 16.65 | 16.65 | -1.65% | 326,570 |
| Nov 7, 2025 | 17.10 | 17.50 | 16.92 | 16.93 | 16.93 | -0.35% | 540,146 |
| Nov 6, 2025 | 16.57 | 17.03 | 16.57 | 16.99 | 16.99 | 2.66% | 690,666 |
| Nov 5, 2025 | 16.69 | 16.80 | 16.40 | 16.55 | 16.55 | -1.31% | 408,641 |
| Nov 4, 2025 | 16.77 | 16.80 | 16.41 | 16.77 | 16.77 | 1.64% | 860,704 |
| Nov 3, 2025 | 16.02 | 16.53 | 15.97 | 16.50 | 16.50 | 1.60% | 651,119 |
| Oct 31, 2025 | 15.63 | 16.30 | 15.61 | 16.24 | 16.24 | 2.59% | 1,429,107 |
| Oct 30, 2025 | 15.73 | 16.11 | 15.54 | 15.83 | 15.83 | 11.71% | 3,354,517 |
| Oct 29, 2025 | 14.15 | 14.35 | 14.06 | 14.17 | 14.17 | -0.14% | 638,442 |
| Oct 28, 2025 | 14.17 | 14.30 | 14.07 | 14.19 | 14.19 | -0.07% | 257,675 |
| Oct 27, 2025 | 14.23 | 14.25 | 14.11 | 14.20 | 14.20 | -1.66% | 192,418 |
| Oct 24, 2025 | 14.46 | 14.58 | 14.40 | 14.44 | 14.44 | -0.48% | 148,501 |
| Oct 23, 2025 | 14.50 | 14.53 | 14.36 | 14.51 | 14.51 | -0.10% | 165,881 |
| Oct 22, 2025 | 14.55 | 14.71 | 14.40 | 14.53 | 14.53 | 0.03% | 150,351 |
| Oct 21, 2025 | 14.46 | 14.61 | 14.45 | 14.52 | 14.52 | -0.14% | 131,557 |
| Oct 20, 2025 | 14.78 | 14.78 | 14.52 | 14.54 | 14.54 | -2.09% | 225,201 |
| Oct 17, 2025 | 15.08 | 15.08 | 14.83 | 14.85 | 14.85 | -0.67% | 132,221 |
| Oct 16, 2025 | 14.81 | 15.11 | 14.70 | 14.95 | 14.95 | 0.81% | 101,748 |
| Oct 15, 2025 | 14.86 | 15.00 | 14.72 | 14.83 | 14.83 | -1.26% | 160,010 |
| Oct 14, 2025 | 15.06 | 15.22 | 14.88 | 15.02 | 15.02 | 0.94% | 186,236 |
| Oct 13, 2025 | 14.92 | 15.04 | 14.79 | 14.88 | 14.88 | -1.39% | 192,874 |
| Oct 10, 2025 | 14.59 | 15.11 | 14.51 | 15.09 | 15.09 | 3.93% | 328,156 |
| Oct 9, 2025 | 14.85 | 14.95 | 14.52 | 14.52 | 14.52 | -2.16% | 197,416 |
| Oct 8, 2025 | 14.94 | 15.05 | 14.82 | 14.84 | 14.84 | -0.67% | 179,521 |
| Oct 7, 2025 | 14.89 | 15.09 | 14.86 | 14.94 | 14.94 | 0.40% | 252,051 |
| Oct 6, 2025 | 15.11 | 15.41 | 14.87 | 14.88 | 14.88 | -0.73% | 289,541 |
| Oct 3, 2025 | 14.62 | 15.00 | 14.59 | 14.99 | 14.99 | 2.25% | 222,960 |
| Oct 2, 2025 | 14.75 | 14.83 | 14.65 | 14.66 | 14.66 | -1.18% | 148,717 |
| Oct 1, 2025 | 14.78 | 14.98 | 14.77 | 14.84 | 14.84 | 2.10% | 346,585 |
| Sep 30, 2025 | 14.37 | 14.66 | 14.37 | 14.53 | 14.53 | 1.32% | 244,380 |
| Sep 29, 2025 | 14.24 | 14.41 | 14.21 | 14.34 | 14.34 | 0.10% | 208,589 |
| Sep 26, 2025 | 14.21 | 14.43 | 14.19 | 14.33 | 14.33 | 0.74% | 211,648 |
| Sep 25, 2025 | 14.15 | 14.29 | 14.08 | 14.22 | 14.22 | 1.56% | 227,433 |
| Sep 24, 2025 | 14.04 | 14.15 | 14.00 | 14.00 | 14.00 | -0.70% | 183,276 |
| Sep 23, 2025 | 13.86 | 14.18 | 13.83 | 14.10 | 14.10 | 0.43% | 193,796 |
| Sep 22, 2025 | 13.76 | 14.06 | 13.70 | 14.04 | 13.91 | 1.59% | 195,905 |
| Sep 19, 2025 | 13.67 | 13.97 | 13.62 | 13.82 | 13.69 | 0.31% | 252,727 |
| Sep 18, 2025 | 13.77 | 13.89 | 13.63 | 13.78 | 13.65 | -0.59% | 259,307 |
| Sep 17, 2025 | 13.79 | 14.01 | 13.78 | 13.86 | 13.73 | 0.52% | 166,403 |
| Sep 16, 2025 | 14.00 | 14.04 | 13.75 | 13.79 | 13.66 | -1.91% | 297,300 |
| Sep 15, 2025 | 14.22 | 14.29 | 13.88 | 14.06 | 13.92 | -1.15% | 387,053 |
| Sep 12, 2025 | 14.36 | 14.43 | 14.19 | 14.22 | 14.09 | -0.52% | 166,798 |
| Sep 11, 2025 | 14.23 | 14.34 | 14.20 | 14.29 | 14.16 | 0.11% | 251,411 |
| Sep 10, 2025 | 14.03 | 14.30 | 14.03 | 14.28 | 14.14 | 1.80% | 235,699 |
| Sep 9, 2025 | 14.19 | 14.25 | 14.02 | 14.02 | 13.89 | -1.73% | 260,663 |
| Sep 8, 2025 | 14.22 | 14.28 | 14.01 | 14.27 | 14.14 | -0.13% | 221,969 |