Skip to main content
logo
Direxion Daily META Bear 1X Shares (METD)
NASDAQ: METD · Real-Time Price · USD
14.49
+0.17 (1.19%)
At close: Aug 21, 2025, 4:00 PM
14.52
+0.03 (0.17%)
After-hours: Aug 21, 2025, 7:56 PM EDT

METD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 21, 202514.4014.6014.3814.56-1.66%331,387
Aug 20, 202514.3314.6414.2914.3214.320.49%344,667
Aug 19, 202513.9714.2813.9614.2514.252.08%458,832
Aug 18, 202513.8214.1513.8113.9613.962.27%400,283
Aug 15, 202513.6913.7113.4513.6513.65-0.26%244,349
Aug 14, 202513.7913.8513.6013.6913.69-0.18%190,059
Aug 13, 202513.5513.7513.4713.7113.711.18%223,229
Aug 12, 202513.8713.8713.4913.5513.55-3.15%490,145
Aug 11, 202513.9114.0013.8613.9913.990.47%137,283
Aug 8, 202514.0614.1013.9113.9313.93-1.03%124,761
Aug 7, 202513.8714.0813.8214.0714.071.42%227,454
Aug 6, 202513.9114.0813.8313.8713.87-1.05%177,626
Aug 5, 202513.7614.0213.6714.0214.021.67%214,026
Aug 4, 202514.0814.1013.7813.7913.79-3.36%539,910
Aug 1, 202514.0914.3614.0014.2714.273.18%856,661
Jul 31, 202513.8814.0213.6013.8313.83-11.49%3,065,533
Jul 30, 202515.3515.6815.3515.6315.630.96%1,025,047
Jul 29, 202515.1015.4815.0015.4815.482.29%128,026
Jul 28, 202515.2015.2214.9815.1315.13-0.60%45,250
Jul 25, 202515.1915.2415.0615.2215.220.42%50,293
Jul 24, 202515.0715.1814.9715.1615.16-0.22%65,004
Jul 23, 202515.3515.3615.1915.1915.19-1.14%63,113
Jul 22, 202515.1815.4215.1815.3715.371.01%54,666
Jul 21, 202515.3015.3015.1315.2115.21-1.21%65,201
Jul 18, 202515.5315.6515.3915.4015.40-0.35%46,434
Jul 17, 202515.4015.5415.3815.4515.450.23%46,912
Jul 16, 202515.1715.4915.1715.4215.421.16%93,887
Jul 15, 202515.0115.2415.0115.2415.241.45%72,068
Jul 14, 202515.1215.1214.8915.0215.02-0.53%54,571
Jul 11, 202515.0115.2514.9515.1015.101.34%68,129
Jul 10, 202514.7715.0214.7714.9014.900.81%51,264
Jul 9, 202514.9114.9114.6814.7814.78-1.66%99,687
Jul 8, 202515.0115.1314.9915.0315.03-0.20%65,717
Jul 7, 202515.0915.1514.9015.0615.06-0.07%54,975
Jul 3, 202514.9015.1414.8515.0715.07-0.56%76,705
Jul 2, 202515.1315.1615.0215.1615.160.83%103,147
Jul 1, 202514.7315.1014.6815.0315.032.66%136,853
Jun 30, 202514.6314.7214.4614.6414.64-0.61%115,091
Jun 27, 202514.8514.8914.7114.7314.73-0.96%150,928
Jun 26, 202515.1215.1814.8414.8714.87-2.54%117,014
Jun 25, 202515.1515.3315.0915.2615.260.53%44,984
Jun 24, 202515.3315.3915.1615.1815.18-2.57%121,197
Jun 23, 202515.9516.0315.5715.5815.48-2.38%106,510
Jun 20, 202515.5516.0215.5315.9615.861.98%125,158
Jun 18, 202515.6015.6515.5215.6515.550.38%32,808
Jun 17, 202515.4815.6115.4415.5915.490.71%53,374
Jun 16, 202515.5615.6815.3915.4815.38-2.89%104,890
Jun 13, 202515.8515.9915.7015.9415.841.53%207,281
Jun 12, 202515.6915.8515.6715.7015.600.06%142,465
Jun 11, 202515.4815.7215.3815.6915.591.29%143,061