Skip to main content
logo
Direxion Daily META Bear 1X ETF (METD)
NASDAQ: METD · Real-Time Price · USD
17.01
+0.27 (1.64%)
Mar 19, 2026, 2:13 PM EDT - Market open

METD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 202616.8117.0416.8117.04-1.79%127,741
Mar 18, 202616.7416.7616.5516.7416.741.27%319,861
Mar 17, 202616.4416.5716.1916.5316.530.79%212,554
Mar 16, 202616.3216.5316.2216.4016.40-2.50%251,655
Mar 13, 202616.5516.8816.4216.8216.823.99%311,425
Mar 12, 202615.9316.2015.8916.1816.172.57%119,901
Mar 11, 202615.7915.9215.6815.7715.77-0.18%176,864
Mar 10, 202615.7915.9015.6415.8015.80-1.08%258,180
Mar 9, 202616.2816.4515.9415.9715.97-0.37%730,931
Mar 6, 202615.9816.2015.9116.0316.032.60%293,989
Mar 5, 202615.5815.8515.4115.6215.621.04%395,883
Mar 4, 202615.6715.7015.3615.4615.46-1.88%324,644
Mar 3, 202616.0016.1515.6715.7615.76-0.19%1,000,276
Mar 2, 202616.1916.2215.6515.7915.79-0.94%669,308
Feb 27, 202616.0516.1615.9115.9415.941.43%402,511
Feb 26, 202615.8515.9315.6215.7215.72-0.54%380,118
Feb 25, 202616.0416.0615.7915.8015.80-2.14%355,542
Feb 24, 202616.2716.4016.1116.1516.15-0.35%271,901
Feb 23, 202615.8516.2215.7316.2016.202.87%377,167
Feb 20, 202616.1716.1715.5615.7515.75-1.69%425,787
Feb 19, 202616.1916.1915.9616.0216.02-0.25%265,221
Feb 18, 202616.3716.4216.0216.0616.06-0.54%865,922
Feb 17, 202616.1316.4116.0716.1516.150.16%1,045,808
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