Direxion Daily META Bear 1X Shares (METD)
NASDAQ: METD · Real-Time Price · USD
14.22
-0.07 (-0.52%)
At close: Sep 12, 2025, 4:00 PM EDT
14.22
0.00 (0.00%)
After-hours: Sep 12, 2025, 4:15 PM EDT
METD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 14.36 | 14.43 | 14.29 | 14.33 | - | 0.27% | 82,658 |
| Sep 11, 2025 | 14.23 | 14.34 | 14.20 | 14.29 | 14.29 | 0.11% | 251,411 |
| Sep 10, 2025 | 14.03 | 14.30 | 14.03 | 14.28 | 14.28 | 1.80% | 235,699 |
| Sep 9, 2025 | 14.19 | 14.25 | 14.02 | 14.02 | 14.02 | -1.73% | 260,663 |
| Sep 8, 2025 | 14.22 | 14.28 | 14.01 | 14.27 | 14.27 | -0.13% | 221,969 |
| Sep 5, 2025 | 14.25 | 14.41 | 14.17 | 14.29 | 14.29 | -0.36% | 202,478 |
| Sep 4, 2025 | 14.32 | 14.39 | 14.11 | 14.34 | 14.34 | -1.50% | 261,711 |
| Sep 3, 2025 | 14.58 | 14.61 | 14.51 | 14.56 | 14.56 | -0.24% | 84,667 |
| Sep 2, 2025 | 14.78 | 14.85 | 14.59 | 14.60 | 14.60 | 0.52% | 234,439 |
| Aug 29, 2025 | 14.42 | 14.59 | 14.37 | 14.52 | 14.52 | 1.61% | 193,697 |
| Aug 28, 2025 | 14.41 | 14.44 | 14.24 | 14.29 | 14.29 | -0.31% | 173,778 |
| Aug 27, 2025 | 14.25 | 14.42 | 14.22 | 14.34 | 14.34 | 0.92% | 115,508 |
| Aug 26, 2025 | 14.29 | 14.32 | 14.21 | 14.21 | 14.21 | -0.08% | 124,190 |
| Aug 25, 2025 | 14.21 | 14.28 | 14.14 | 14.22 | 14.22 | 0.18% | 103,700 |
| Aug 22, 2025 | 14.49 | 14.58 | 14.15 | 14.19 | 14.19 | -2.07% | 318,310 |
| Aug 21, 2025 | 14.40 | 14.60 | 14.38 | 14.49 | 14.49 | 1.19% | 365,317 |
| Aug 20, 2025 | 14.33 | 14.64 | 14.29 | 14.32 | 14.32 | 0.49% | 344,667 |
| Aug 19, 2025 | 13.97 | 14.28 | 13.96 | 14.25 | 14.25 | 2.08% | 458,832 |
| Aug 18, 2025 | 13.82 | 14.15 | 13.81 | 13.96 | 13.96 | 2.27% | 400,283 |
| Aug 15, 2025 | 13.69 | 13.71 | 13.45 | 13.65 | 13.65 | -0.26% | 244,349 |
| Aug 14, 2025 | 13.79 | 13.85 | 13.60 | 13.69 | 13.69 | -0.18% | 190,059 |
| Aug 13, 2025 | 13.55 | 13.75 | 13.47 | 13.71 | 13.71 | 1.18% | 223,229 |
| Aug 12, 2025 | 13.87 | 13.87 | 13.49 | 13.55 | 13.55 | -3.15% | 490,145 |
| Aug 11, 2025 | 13.91 | 14.00 | 13.86 | 13.99 | 13.99 | 0.47% | 137,283 |
| Aug 8, 2025 | 14.06 | 14.10 | 13.91 | 13.93 | 13.93 | -1.03% | 124,761 |
| Aug 7, 2025 | 13.87 | 14.08 | 13.82 | 14.07 | 14.07 | 1.42% | 227,454 |
| Aug 6, 2025 | 13.91 | 14.08 | 13.83 | 13.87 | 13.87 | -1.05% | 177,626 |
| Aug 5, 2025 | 13.76 | 14.02 | 13.67 | 14.02 | 14.02 | 1.67% | 214,026 |
| Aug 4, 2025 | 14.08 | 14.10 | 13.78 | 13.79 | 13.79 | -3.36% | 539,910 |
| Aug 1, 2025 | 14.09 | 14.36 | 14.00 | 14.27 | 14.27 | 3.18% | 856,661 |
| Jul 31, 2025 | 13.88 | 14.02 | 13.60 | 13.83 | 13.83 | -11.49% | 3,065,533 |
| Jul 30, 2025 | 15.35 | 15.68 | 15.35 | 15.63 | 15.63 | 0.96% | 1,025,047 |
| Jul 29, 2025 | 15.10 | 15.48 | 15.00 | 15.48 | 15.48 | 2.29% | 128,026 |
| Jul 28, 2025 | 15.20 | 15.22 | 14.98 | 15.13 | 15.13 | -0.60% | 45,250 |
| Jul 25, 2025 | 15.19 | 15.24 | 15.06 | 15.22 | 15.22 | 0.42% | 50,293 |
| Jul 24, 2025 | 15.07 | 15.18 | 14.97 | 15.16 | 15.16 | -0.22% | 65,004 |
| Jul 23, 2025 | 15.35 | 15.36 | 15.19 | 15.19 | 15.19 | -1.14% | 63,113 |
| Jul 22, 2025 | 15.18 | 15.42 | 15.18 | 15.37 | 15.37 | 1.01% | 54,666 |
| Jul 21, 2025 | 15.30 | 15.30 | 15.13 | 15.21 | 15.21 | -1.21% | 65,201 |
| Jul 18, 2025 | 15.53 | 15.65 | 15.39 | 15.40 | 15.40 | -0.35% | 46,434 |
| Jul 17, 2025 | 15.40 | 15.54 | 15.38 | 15.45 | 15.45 | 0.23% | 46,912 |
| Jul 16, 2025 | 15.17 | 15.49 | 15.17 | 15.42 | 15.42 | 1.16% | 93,887 |
| Jul 15, 2025 | 15.01 | 15.24 | 15.01 | 15.24 | 15.24 | 1.45% | 72,068 |
| Jul 14, 2025 | 15.12 | 15.12 | 14.89 | 15.02 | 15.02 | -0.53% | 54,571 |
| Jul 11, 2025 | 15.01 | 15.25 | 14.95 | 15.10 | 15.10 | 1.34% | 68,129 |
| Jul 10, 2025 | 14.77 | 15.02 | 14.77 | 14.90 | 14.90 | 0.81% | 51,264 |
| Jul 9, 2025 | 14.91 | 14.91 | 14.68 | 14.78 | 14.78 | -1.66% | 99,687 |
| Jul 8, 2025 | 15.01 | 15.13 | 14.99 | 15.03 | 15.03 | -0.20% | 65,717 |
| Jul 7, 2025 | 15.09 | 15.15 | 14.90 | 15.06 | 15.06 | -0.07% | 54,975 |
| Jul 3, 2025 | 14.90 | 15.14 | 14.85 | 15.07 | 15.07 | -0.56% | 76,705 |