Skip to main content
Direxion Daily META Bear 1X Shares (METD)
NASDAQ: METD · Real-Time Price · USD
15.60
-0.30 (-1.89%)
Jun 6, 2025, 4:00 PM - Market closed

METD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 202515.6115.7315.4815.6015.60-1.89%166,265
Jun 5, 202515.7315.9315.6715.9015.900.51%146,888
Jun 4, 202516.2416.2415.8015.8215.82-3.06%151,277
Jun 3, 202516.2216.3616.1116.3216.320.62%109,423
Jun 2, 202516.9216.9216.1616.2216.22-3.74%177,384
May 30, 202516.9317.2016.7916.8516.85-0.18%65,914
May 29, 202516.6816.9916.6816.8816.88-0.24%81,865
May 28, 202516.9516.9516.7316.9216.92-0.18%38,554
May 27, 202517.0917.2016.9316.9516.95-2.42%109,018
May 23, 202517.4617.4717.2317.3717.371.05%67,339
May 22, 202517.1517.2316.9217.1917.190.29%54,765
May 21, 202517.1817.2516.8517.1417.140.41%122,669
May 20, 202517.1217.2017.0317.0717.070.47%51,421
May 19, 202517.2817.2816.9216.9916.990.06%75,283
May 16, 202517.0517.3316.9816.9816.980.47%151,667
May 15, 202516.6317.0016.5416.9016.902.49%198,554
May 14, 202516.4416.6116.4216.4916.49-0.48%247,882
May 13, 202516.8916.9216.4616.5716.57-2.59%401,285
May 12, 202517.2817.5716.9817.0117.01-7.91%381,122
May 9, 202518.1418.4818.0418.4718.470.99%176,326
May 8, 202518.0318.3217.9018.2918.29-0.16%334,495
May 7, 202518.5618.6218.1618.3218.32-1.61%217,465
May 6, 202518.4518.6418.3618.6218.621.92%343,387
May 5, 202518.5118.5918.1418.2718.27-0.22%217,200
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