Skip to main content
logo
Direxion Daily META Bear 1X Shares (METD)
NASDAQ: METD · Real-Time Price · USD
14.42
+0.45 (3.22%)
At close: Jan 30, 2026, 4:00 PM EST
14.45
+0.03 (0.23%)
After-hours: Jan 30, 2026, 7:58 PM EST

METD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 202614.1614.4514.1314.4214.423.22%598,859
Jan 29, 202614.0314.5913.8913.9713.97-10.36%4,326,044
Jan 28, 202615.4815.6615.4115.5915.580.55%1,114,373
Jan 27, 202615.5015.6915.4315.5015.50-0.12%211,553
Jan 26, 202615.6915.7715.4515.5215.52-2.03%211,285
Jan 23, 202616.1816.1815.6615.8415.84-1.68%283,450
Jan 22, 202616.6616.6916.1116.1116.11-5.68%482,835
Jan 21, 202617.2817.4216.9317.0817.08-1.45%281,831
Jan 20, 202617.2317.4317.1417.3317.332.74%215,116
Jan 16, 202616.7716.8916.6516.8716.870.06%234,441
Jan 15, 202616.9917.0416.7816.8616.86-0.88%192,478
Jan 14, 202616.7417.0216.6817.0117.012.53%221,925
Jan 13, 202616.3516.7616.3516.5916.591.78%246,175
Jan 12, 202616.0616.3316.0416.3016.301.70%156,702
Jan 9, 202616.2716.2816.0016.0316.03-1.04%299,089
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
Dec 8, 202515.7215.8115.5715.7815.650.96%346,050
Dec 5, 202515.8615.8915.6115.6315.50-1.70%233,773
Dec 4, 202515.5415.9515.5415.9015.77-3.40%1,682,451
Dec 3, 202516.3716.4916.2416.4616.321.15%282,558
Dec 2, 202516.3916.5016.2616.2716.14-0.90%283,994
Dec 1, 202516.4816.5116.3316.4216.281.17%210,052
Nov 28, 202516.5716.5716.2316.2316.09-2.29%183,860
Nov 26, 202516.5216.6616.5016.6116.470.48%513,608
Nov 25, 202516.8917.0316.5316.5316.39-3.84%627,389
Nov 24, 202517.5917.6517.0717.1917.05-3.05%688,330
Nov 21, 202517.9218.1117.6317.7317.58-0.91%775,170
Nov 20, 202517.4918.0517.3617.8917.740.29%600,448
Nov 19, 202517.7818.1117.7117.8417.691.35%391,945
Nov 18, 202517.8118.0217.4617.6017.450.47%882,462