Skip to main content
logo
Direxion Daily META Bear 1X Shares (METD)
NASDAQ: METD · Real-Time Price · USD
16.03
-0.16 (-1.01%)
At close: Jan 9, 2026, 4:00 PM EST
16.00
-0.03 (-0.17%)
After-hours: Jan 9, 2026, 7:14 PM EST

METD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 17, 202517.2717.6717.2317.5217.371.51%359,949
Nov 14, 202517.5317.6717.1717.2617.12-0.02%454,499
Nov 13, 202517.1917.4417.0417.2617.12-0.09%400,729
Nov 12, 202516.7717.3116.7617.2817.142.98%576,290
Nov 11, 202516.7716.9916.7616.7816.640.78%342,702
Nov 10, 202516.7016.8816.5716.6516.51-1.65%326,570
Nov 7, 202517.1017.5016.9216.9316.79-0.35%540,146
Nov 6, 202516.5717.0316.5716.9916.852.66%690,666
Nov 5, 202516.6916.8016.4016.5516.41-1.31%410,540
Nov 4, 202516.7716.8016.4116.7716.631.64%860,704
Nov 3, 202516.0216.5315.9716.5016.361.60%651,119
Oct 31, 202515.6316.3015.6116.2416.102.59%1,429,107
Oct 30, 202515.7316.1115.5415.8315.7011.71%3,354,517
Oct 29, 202514.1514.3514.0614.1714.05-0.14%638,442