Skip to main content
logo
Direxion Daily META Bear 1X Shares (METD)
NASDAQ: METD · Real-Time Price · USD
15.99
+0.23 (1.49%)
Feb 23, 2026, 10:53 AM EST - Market open

METD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202616.1716.1715.5615.7515.75-1.69%425,786
Feb 19, 202616.1916.1915.9616.0216.02-0.25%265,017
Feb 18, 202616.3716.4216.0216.0616.06-0.54%865,859
Feb 17, 202616.1316.4116.0716.1516.150.16%1,044,862
Feb 13, 202615.9816.2615.8516.1216.121.57%641,254
Feb 12, 202615.4415.9815.2815.8715.872.90%845,449
Feb 11, 202615.3315.7315.2215.4315.430.30%1,094,673
Feb 10, 202615.3115.4015.1815.3815.381.05%366,647
Feb 9, 202615.5415.6615.1015.2215.22-2.50%660,832
Feb 6, 202615.5215.9515.3815.6115.611.40%742,824
Feb 5, 202615.5815.7215.1415.3915.39-0.23%945,637
Feb 4, 202615.0315.4515.0115.4315.433.42%637,547
Feb 3, 202614.5915.0314.4514.9214.922.12%640,549
Feb 2, 202614.4514.6814.4214.6114.611.32%631,460
Jan 30, 202614.1614.4514.1314.4214.423.22%607,012
Jan 29, 202614.0314.5913.8913.9713.97-10.36%4,344,186
Jan 28, 202615.4815.6615.4115.5915.580.55%1,164,862
Jan 27, 202615.5015.6915.4315.5015.50-0.12%211,553
Jan 26, 202615.6915.7715.4515.5215.52-2.03%212,108
Jan 23, 202616.1816.1815.6615.8415.84-1.68%285,083
Jan 22, 202616.6616.6916.1116.1116.11-5.68%483,544
Jan 21, 202617.2817.4216.9317.0817.08-1.45%282,140
Jan 20, 202617.2317.4317.1417.3317.332.74%215,116
Jan 16, 202616.7716.8916.6516.8716.870.06%234,444
Jan 15, 202616.9917.0416.7816.8616.86-0.88%192,753
Jan 14, 202616.7417.0216.6817.0117.012.53%223,009
Jan 13, 202616.3516.7616.3516.5916.591.78%248,234
Jan 12, 202616.0616.3316.0416.3016.301.70%156,732
Jan 9, 202616.2716.2816.0016.0316.03-1.04%299,124
Jan 8, 202616.1916.4516.1916.2016.190.40%213,607
Jan 7, 202615.9816.2115.9116.1316.131.87%189,839
Jan 6, 202615.8616.0515.7315.8415.84-0.36%267,123
Jan 5, 202616.0616.1315.7515.8915.89-1.23%219,846
Jan 2, 202615.8116.2515.7816.0916.091.52%199,093
Dec 31, 202515.7515.8615.7515.8515.850.97%53,815
Dec 30, 202515.8715.8715.5715.7015.70-1.13%93,616
Dec 29, 202515.9215.9815.8415.8815.880.74%97,932
Dec 26, 202515.6815.8015.6615.7615.760.74%71,519
Dec 24, 202515.7515.7515.6515.6515.65-0.34%45,975
Dec 23, 202515.8115.8215.6915.7015.70-1.39%74,257
Dec 22, 202515.9116.0315.6415.9215.79-0.38%424,617
Dec 19, 202515.8116.0015.7215.9815.850.82%397,251
Dec 18, 202516.0316.0315.7015.8515.72-2.22%330,778
Dec 17, 202516.0716.2115.9316.2116.071.12%259,593
Dec 16, 202516.3616.3615.8916.0315.90-1.48%225,289
Dec 15, 202516.3116.4916.1316.2716.13-0.49%284,054
Dec 12, 202516.2216.4916.1716.3516.211.28%249,021
Dec 11, 202516.3816.4216.0816.1416.01-0.35%413,274
Dec 10, 202516.2116.3516.1116.2016.061.12%384,813
Dec 9, 202515.8416.1015.8416.0215.891.52%327,216