Skip to main content
Direxion Daily META Bear 1X Shares (METD)
NASDAQ: METD · Real-Time Price · USD
18.31
-0.81 (-4.24%)
At close: May 2, 2025, 4:00 PM
18.37
+0.06 (0.33%)
Pre-market: May 5, 2025, 4:00 AM EDT

METD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 2, 202518.7718.9218.0918.3118.31-4.24%311,769
May 1, 202518.4019.1718.4019.1219.12-5.67%403,820
Apr 30, 202520.3320.6519.9920.2720.272.48%400,246
Apr 29, 202520.0320.1119.7019.7819.78-0.69%113,173
Apr 28, 202519.6520.2619.6519.9219.92-0.46%84,431
Apr 25, 202520.0220.4419.9620.0120.01-2.68%103,323
Apr 24, 202521.1521.1520.5520.5620.56-2.47%86,655
Apr 23, 202520.6921.2320.4221.0821.08-4.01%134,590
Apr 22, 202522.3322.5821.6321.9621.96-3.17%82,499
Apr 21, 202522.4222.8622.3122.6822.683.51%67,745
Apr 17, 202521.8122.0521.6721.9121.910.18%117,845
Apr 16, 202521.6022.1421.4321.8721.873.70%305,704
Apr 15, 202520.7021.2320.4721.0921.091.88%125,454
Apr 14, 202519.7420.8019.7420.7020.702.27%136,678
Apr 11, 202520.5820.7620.1320.2420.240.55%70,216
Apr 10, 202519.1720.4519.1720.1320.136.62%157,594
Apr 9, 202522.2022.4718.7718.8818.88-14.53%175,860
Apr 8, 202520.7222.3820.5622.0922.091.10%173,382
Apr 7, 202523.2423.3520.9221.8521.85-2.28%262,108
Apr 4, 202522.3322.6421.8722.3622.365.08%278,023
Apr 3, 202520.8021.3120.5821.2821.289.02%165,206
Apr 2, 202519.8719.8719.2619.5219.520.36%239,704
Apr 1, 202519.9920.0019.3319.4519.45-1.72%78,442
Mar 31, 202520.2520.5619.7119.7919.790.15%150,636
Mar 28, 202519.0219.8418.9919.7619.764.27%118,321
Mar 27, 202518.9718.9918.5818.9518.951.39%133,779
Mar 26, 202518.2818.7918.2518.6918.692.58%111,466
Mar 25, 202518.1818.3318.0018.2218.22-2.10%125,409
Mar 24, 202518.7518.8018.5118.6118.44-3.72%122,199
Mar 21, 202519.7719.8119.3119.3319.15-1.78%78,408
Mar 20, 202519.8219.8418.8719.6819.50-0.20%248,872
Mar 19, 202519.7520.0319.4719.7219.54-0.30%126,805
Mar 18, 202519.2220.0219.2219.7819.603.72%163,739
Mar 17, 202518.9919.2818.8319.0718.900.47%84,981
Mar 14, 202519.1419.4118.9418.9818.81-2.87%127,597
Mar 13, 202518.6619.6618.6619.5419.364.60%157,496
Mar 12, 202518.3518.9818.2418.6818.51-2.30%96,931
Mar 11, 202519.4319.4318.8319.1218.95-1.09%152,675
Mar 10, 202519.0119.6619.0019.3319.154.32%190,088
Mar 7, 202518.5619.2618.2718.5318.360.43%220,643
Mar 6, 202517.9318.5317.8518.4518.284.30%125,594
Mar 5, 202518.0718.1917.6017.6917.53-2.43%134,585
Mar 4, 202518.0018.5717.8718.1317.962.31%318,754
Mar 3, 202517.2517.8217.0717.7217.561.96%163,986
Feb 28, 202517.6518.0617.3517.3817.22-1.36%213,508
Feb 27, 202517.0117.6416.8917.6217.462.32%218,101
Feb 26, 202517.6217.6216.9817.2217.06-2.44%178,110
Feb 25, 202517.4418.0617.3817.6517.491.61%357,494
Feb 24, 202516.9517.5116.9317.3717.212.30%274,870
Feb 21, 202516.6517.0116.5116.9816.821.68%388,717