Skip to main content
Direxion Daily META Bear 1X Shares (METD)
NASDAQ: METD · Real-Time Price · USD
16.98
+0.28 (1.68%)
Feb 21, 2025, 4:00 PM EST - Market closed

METD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202516.6517.0116.5116.9816.981.68%388,717
Feb 20, 202516.6516.7416.4516.7016.701.27%486,550
Feb 19, 202516.4616.6816.4316.4916.491.79%591,232
Feb 18, 202515.7916.4015.7716.2016.202.79%1,234,232
Feb 14, 202515.9916.0015.6815.7615.76-1.07%1,032,350
Feb 13, 202516.1016.1715.9315.9315.93-0.44%921,176
Feb 12, 202516.2116.2615.9616.0016.00-0.74%691,687
Feb 11, 202516.3016.3316.0416.1216.12-0.31%748,337
Feb 10, 202516.1716.3216.1016.1716.17-0.37%478,464
Feb 7, 202516.1916.3016.0116.2316.23-0.31%479,610
Feb 6, 202516.4416.4716.1116.2816.28-0.85%258,200
Feb 5, 202516.4616.5716.1516.4216.42-0.18%287,106
Feb 4, 202516.5316.7416.3816.4516.45-0.96%265,350
Feb 3, 202517.1417.1416.4616.6116.61-1.19%561,689
Jan 31, 202516.7416.8916.4116.8116.81-0.12%366,562
Jan 30, 202516.6317.1216.2716.8316.83-1.64%720,657
Jan 29, 202517.1717.3917.0217.1117.11-0.47%793,934
Jan 28, 202517.3817.5316.9617.1917.19-2.00%380,745
Jan 27, 202518.2818.5017.4717.5417.54-2.01%381,165
Jan 24, 202518.2418.2417.7717.9017.90-1.65%146,477
Jan 23, 202518.4618.5818.2018.2018.20-2.07%64,943
Jan 22, 202518.6518.6618.2918.5918.59-1.14%108,697
Jan 21, 202518.7618.9118.6718.8018.80-0.58%30,302
Jan 17, 202518.6019.1418.5918.9118.91-0.16%54,815
Jan 16, 202518.9818.9818.7918.9418.941.01%40,076
Jan 15, 202518.9719.0218.5918.7518.75-3.85%85,558
Jan 14, 202519.1919.6419.1919.5019.502.25%118,418
Jan 13, 202519.1119.2919.0519.0719.071.33%77,638
Jan 10, 202518.9719.3818.4018.8218.82-0.79%83,540
Jan 8, 202518.8719.1118.8118.9718.971.17%82,032
Jan 7, 202518.3519.0118.3518.7518.751.96%88,198
Jan 6, 202518.9819.1418.3918.3918.39-4.22%101,160
Jan 3, 202519.2019.4319.0519.2019.20-0.83%34,901
Jan 2, 202519.6919.7219.2019.3619.36-2.32%90,634
Dec 31, 202419.6619.8419.5419.8219.820.97%36,993
Dec 30, 202419.6819.7519.4319.6319.631.50%24,970
Dec 27, 202419.3919.6519.3419.3419.340.62%21,591
Dec 26, 202419.2519.3119.1919.2219.220.73%8,150
Dec 24, 202419.2419.2419.0819.0819.08-1.24%33,839
Dec 23, 202419.6619.7619.2919.3219.32-3.83%64,965
Dec 20, 202419.8420.0919.4620.0919.862.03%52,941
Dec 19, 202419.2619.6919.2619.6919.470.36%60,606
Dec 18, 202418.9219.6218.7319.6219.403.64%59,150
Dec 17, 202418.6119.0118.6118.9318.720.75%25,696
Dec 16, 202418.6618.9318.6218.7918.58-0.74%35,263
Dec 13, 202418.7019.0218.6318.9318.711.72%34,040
Dec 12, 202418.5718.6918.4418.6118.400.38%19,050
Dec 11, 202418.8318.8318.3718.5418.33-2.16%43,160
Dec 10, 202419.0119.1318.8018.9518.73-0.89%31,828
Dec 9, 202418.8119.3118.7719.1218.901.59%55,610
Dec 6, 202419.1719.1718.6318.8218.61-2.39%99,141
Dec 5, 202419.0119.3318.9419.2819.060.78%66,436
Dec 4, 202419.1319.3619.0219.1318.910.05%66,160
Dec 3, 202419.7919.8219.1119.1218.90-3.48%85,176
Dec 2, 202420.1320.2019.7719.8119.58-3.18%136,533
Nov 29, 202420.6720.6720.3220.4620.23-0.86%21,939
Nov 27, 202420.4720.7620.4720.6420.400.82%29,568
Nov 26, 202420.5220.6220.3320.4720.24-1.44%18,374
Nov 25, 202420.9021.0020.5120.7720.53-1.05%20,800
Nov 22, 202420.8921.1420.8920.9920.750.77%11,982
Nov 21, 202420.5921.3420.5920.8320.590.43%32,677
Nov 20, 202420.8821.1320.7220.7420.50-0.72%12,745
Nov 19, 202421.2821.2820.8920.8920.65-1.28%30,004
Nov 18, 202421.0521.2420.9521.1620.92-0.05%18,063
Nov 15, 202420.5521.2220.5521.1720.934.18%56,844
Nov 14, 202420.3320.4520.2520.3220.090.54%25,444
Nov 13, 202420.1620.3620.0320.2119.980.80%10,957
Nov 12, 202419.9320.1719.5920.0519.82-0.25%24,021
Nov 11, 202419.9820.2919.9820.1019.871.06%25,365
Nov 8, 202419.7720.0319.7719.8919.660.45%5,877
Nov 7, 202420.3320.3719.7319.8019.57-3.41%27,170
Nov 6, 202420.7921.1220.5020.5020.270.05%130,609
Nov 5, 202420.6620.6920.4720.4920.26-2.10%56,177
Nov 4, 202420.7821.0020.6620.9320.691.11%24,074
Nov 1, 202420.6420.8220.4720.7020.460.15%135,000
Oct 31, 202420.0820.7919.9120.6720.434.18%483,023
Oct 30, 202419.5319.8919.5319.8419.610.30%175,766
Oct 29, 202420.3820.3819.7819.7819.55-2.56%24,032
Oct 28, 202420.1820.4420.1820.3020.07-0.83%41,170
Oct 25, 202420.4820.4920.2320.4720.24-1.06%11,859
Oct 24, 202420.7920.8620.6620.6920.45-0.67%19,314
Oct 23, 202420.2320.8720.2320.8320.593.22%12,653
Oct 22, 202420.3620.4020.1820.1819.95-1.27%7,626
Oct 21, 202420.3920.6120.3920.4420.210.39%16,765
Oct 18, 202420.2320.3720.1220.3620.130.05%18,602
Oct 17, 202420.1320.3520.1120.3520.12-0.05%13,414
Oct 16, 202420.1720.4320.1720.3620.131.55%23,337
Oct 15, 202419.9920.1719.9120.0519.821.01%19,688
Oct 14, 202419.7619.8519.5619.8519.62-0.20%16,687
Oct 11, 202420.0420.1019.8419.8919.66-1.00%16,119
Oct 10, 202419.8920.0919.8820.0919.861.21%13,354
Oct 9, 202419.7420.1419.7419.8519.620.35%32,622
Oct 8, 202419.9519.9519.7419.7819.55-1.25%31,182
Oct 7, 202419.6020.0619.4620.0319.801.73%58,830
Oct 4, 202420.0520.0719.6419.6919.47-2.04%64,155
Oct 3, 202420.5420.5420.1020.1019.87-1.86%84,843
Oct 2, 202420.4120.5620.3820.4820.250.79%27,220
Oct 1, 202420.2520.5520.1120.3220.09-0.64%134,037
Sep 30, 202420.6620.7220.4020.4520.22-1.02%55,102
Sep 27, 202420.5720.7220.5720.6620.420.15%20,795