Skip to main content
Direxion Daily META Bear 1X Shares (METD)
NASDAQ: METD · Real-Time Price · USD
19.33
-0.48 (-2.43%)
Dec 3, 2024, 1:43 PM EST - Market open

METD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 2, 202420.1320.2019.7719.8119.81-3.18%136,533
Nov 29, 202420.6720.6720.3220.4620.46-0.86%21,939
Nov 27, 202420.4720.7620.4720.6420.640.82%29,568
Nov 26, 202420.5220.6220.3320.4720.47-1.44%18,374
Nov 25, 202420.9021.0020.5120.7720.77-1.05%20,800
Nov 22, 202420.8921.1420.8920.9920.990.77%11,982
Nov 21, 202420.5921.3420.5920.8320.830.43%32,677
Nov 20, 202420.8821.1320.7220.7420.74-0.72%12,745
Nov 19, 202421.2821.2820.8920.8920.89-1.28%30,004
Nov 18, 202421.0521.2420.9521.1621.16-0.05%18,063
Nov 15, 202420.5521.2220.5521.1721.174.18%56,844
Nov 14, 202420.3320.4520.2520.3220.320.54%25,444
Nov 13, 202420.1620.3620.0320.2120.210.80%10,957
Nov 12, 202419.9320.1719.5920.0520.05-0.25%24,021
Nov 11, 202419.9820.2919.9820.1020.101.06%25,365
Nov 8, 202419.7720.0319.7719.8919.890.45%5,877
Nov 7, 202420.3320.3719.7319.8019.80-3.41%27,170
Nov 6, 202420.7921.1220.5020.5020.500.05%130,609
Nov 5, 202420.6620.6920.4720.4920.49-2.10%56,177
Nov 4, 202420.7821.0020.6620.9320.931.11%24,074
Nov 1, 202420.6420.8220.4720.7020.700.15%135,000
Oct 31, 202420.0820.7919.9120.6720.674.18%483,023
Oct 30, 202419.5319.8919.5319.8419.840.30%175,766
Oct 29, 202420.3820.3819.7819.7819.78-2.56%24,032
Oct 28, 202420.1820.4420.1820.3020.30-0.83%41,170
Oct 25, 202420.4820.4920.2320.4720.47-1.06%11,859
Oct 24, 202420.7920.8620.6620.6920.69-0.67%19,314
Oct 23, 202420.2320.8720.2320.8320.833.22%12,653
Oct 22, 202420.3620.4020.1820.1820.18-1.27%7,626
Oct 21, 202420.3920.6120.3920.4420.440.39%16,765
Oct 18, 202420.2320.3720.1220.3620.360.05%18,602
Oct 17, 202420.1320.3520.1120.3520.35-0.05%13,414
Oct 16, 202420.1720.4320.1720.3620.361.55%23,337
Oct 15, 202419.9920.1719.9120.0520.051.01%19,688
Oct 14, 202419.7619.8519.5619.8519.85-0.20%16,687
Oct 11, 202420.0420.1019.8419.8919.89-1.00%16,119
Oct 10, 202419.8920.0919.8820.0920.091.21%13,354
Oct 9, 202419.7420.1419.7419.8519.850.35%32,622
Oct 8, 202419.9519.9519.7419.7819.78-1.25%31,182
Oct 7, 202419.6020.0619.4620.0320.031.73%58,830
Oct 4, 202420.0520.0719.6419.6919.69-2.04%64,155
Oct 3, 202420.5420.5420.1020.1020.10-1.86%84,843
Oct 2, 202420.4120.5620.3820.4820.480.79%27,220
Oct 1, 202420.2520.5520.1120.3220.32-0.64%134,037
Sep 30, 202420.6620.7220.4020.4520.45-1.02%55,102
Sep 27, 202420.5720.7220.5720.6620.660.15%20,795
Sep 26, 202420.3220.8020.3120.6320.630.24%56,148
Sep 25, 202420.7520.7520.2720.5820.58-1.01%95,126
Sep 24, 202420.6721.0820.6720.7920.79-0.67%36,430
Sep 23, 202420.7320.9820.5720.9320.75-0.33%43,197
Sep 20, 202421.0821.2020.9221.0020.82-0.38%28,199
Sep 19, 202421.4721.5821.0221.0820.89-4.05%109,785
Sep 18, 202422.0022.0921.7121.9721.78-0.27%19,937
Sep 17, 202421.9822.1921.7822.0321.84-0.41%78,856
Sep 16, 202422.6322.7622.1222.1221.93-1.82%12,008
Sep 13, 202422.6922.8022.4222.5322.330.26%23,455
Sep 12, 202422.9222.9222.4422.4722.27-2.59%32,845
Sep 11, 202423.3323.8123.0523.0722.87-1.37%37,417
Sep 10, 202423.1023.6023.0123.3923.18-26,134
Sep 9, 202423.3023.4623.1023.3923.18-0.85%13,380
Sep 6, 202422.5623.6822.5623.5923.383.09%50,232
Sep 5, 202423.0023.0022.6822.8822.68-0.55%59,964
Sep 4, 202423.3623.3622.8823.0122.81-0.17%39,203
Sep 3, 202422.6923.1622.5023.0522.851.85%50,392
Aug 30, 202422.5722.8722.5622.6322.43-0.65%48,707
Aug 29, 202422.7422.8222.3722.7822.58-0.13%45,014
Aug 28, 202422.7622.9422.6322.8122.610.40%33,603
Aug 27, 202422.7522.8122.5322.7222.520.28%30,399
Aug 26, 202422.3222.8822.3222.6522.451.45%50,599
Aug 23, 202421.9022.3621.8622.3322.130.77%35,517
Aug 22, 202421.9222.2421.6622.1621.960.73%43,916
Aug 21, 202422.3522.3521.8522.0021.81-1.58%116,454
Aug 20, 202422.3022.3722.1822.3522.160.48%21,636
Aug 19, 202422.3222.5122.1922.2522.05-0.28%45,357
Aug 16, 202422.1322.3322.0922.3122.111.82%42,013
Aug 15, 202422.2022.2921.8021.9121.72-1.84%51,062
Aug 14, 202422.2622.4122.0422.3222.130.29%70,415
Aug 13, 202422.6522.6622.1422.2622.06-2.48%27,696
Aug 12, 202422.7423.1122.7422.8222.620.49%47,709
Aug 9, 202423.1723.1922.7122.7122.51-1.47%34,290
Aug 8, 202423.6423.7923.0523.0522.85-4.37%38,459
Aug 7, 202423.4224.1523.0824.1023.891.21%51,434
Aug 6, 202424.6424.6423.3923.8223.61-3.89%97,884
Aug 5, 202426.0226.0224.4224.7824.562.65%48,612
Aug 2, 202424.1024.7023.6124.1423.931.86%71,621
Aug 1, 202422.4823.9522.1523.7023.49-4.88%214,360
Jul 31, 202425.0925.1824.8324.9224.70-2.24%127,023
Jul 30, 202425.2725.8625.0125.4925.260.43%20,708
Jul 29, 202425.2925.3824.9925.3825.16-0.05%49,066
Jul 26, 202425.4425.6725.1925.3925.17-2.37%27,551
Jul 25, 202425.5526.6225.5426.0125.781.57%62,884
Jul 24, 202425.0725.6124.8525.6125.385.56%28,334
Jul 23, 202424.0324.2623.9824.2624.05-0.25%17,271
Jul 22, 202424.4124.4624.1424.3224.11-2.16%13,550
Jul 19, 202424.5724.8924.3724.8624.64-0.07%4,715
Jul 18, 202424.9225.4324.8624.8824.66-3.00%16,735
Jul 17, 202424.8425.7224.8425.6425.425.68%16,313
Jul 16, 202423.7924.3823.6024.2724.051.22%11,084
Jul 15, 202423.8523.9723.4923.9723.760.60%28,898
Jul 12, 202423.8523.9523.4623.8323.622.95%23,705