Skip to main content
logo
Direxion Daily META Bear 1X ETF (METD)
NASDAQ: METD · Real-Time Price · USD
12.77
-0.05 (-0.39%)
At close: Oct 2, 2026, 4:00 PM EDT
12.77
0.00 (0.00%)
After-hours: Oct 2, 2026, 7:30 PM EDT

METD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 202612.6712.8012.5612.7712.77-0.39%326,796
Oct 1, 202612.7312.8812.6312.8212.82-405,772
Sep 30, 202612.7412.8812.6012.8212.821.83%1,006,355
Sep 29, 202612.8513.0212.5612.5912.59-3.15%1,543,332
Sep 28, 202612.4713.0412.4713.0013.004.84%1,247,424
Sep 25, 202612.1312.4912.1312.4012.403.25%1,285,206
Sep 24, 202612.5612.5711.9912.0112.01-4.38%2,551,752
Sep 23, 202612.5012.6212.2412.5612.56-1.10%1,741,279
Sep 22, 202612.7512.8012.3512.7012.700.80%1,259,068
Sep 21, 202614.0014.0012.4512.6612.60-11.53%4,006,913
Sep 18, 202613.9014.3913.8314.3114.242.58%558,863
Sep 17, 202614.0114.2813.9513.9513.88-1.27%328,304
Sep 16, 202614.0314.1813.9114.1314.06-0.77%722,835
Sep 15, 202614.4414.5114.0314.2414.17-0.42%768,117
Sep 14, 202614.5214.6814.2414.3014.23-2.79%1,077,513
Sep 11, 202614.5914.7414.3314.7114.64-0.47%687,697
Sep 10, 202614.6014.8214.3614.7814.711.37%869,572
Sep 9, 202614.6614.9614.4814.5814.51-6.48%2,203,006
Sep 8, 202615.5415.6815.3115.5915.510.58%918,659
Sep 4, 202615.6415.8015.4915.5015.43-0.96%567,451
Sep 3, 202615.8015.8015.4115.6515.58-3.03%807,125
Sep 2, 202616.5616.5615.9216.1416.06-2.46%865,864
Sep 1, 202617.1217.1616.3616.5516.47-1.09%618,149
Aug 31, 202616.5616.8116.5616.7316.651.14%281,679
Aug 28, 202616.7416.7616.2316.5416.46-1.19%328,670
Aug 27, 202616.6616.8316.2616.7416.660.78%336,668
Aug 26, 202616.2317.0216.1116.6116.53-1.07%1,345,862
Aug 25, 202616.9817.0316.7516.7916.71-1.87%167,714
Aug 24, 202617.4017.5117.0417.1117.03-1.67%233,711
Aug 21, 202617.5217.5917.2817.4017.32-0.67%233,377
Aug 20, 202617.5117.7217.3817.5217.430.10%283,692
Aug 19, 202617.7017.7817.2517.5017.42-0.46%461,508
Aug 18, 202617.1517.5817.0917.5817.494.47%613,655
Aug 17, 202616.2616.9416.2516.8316.753.56%341,241
Aug 14, 202616.0916.2615.9516.2516.170.90%175,768
Aug 13, 202616.5316.5316.0816.1116.03-2.69%223,784
Aug 12, 202615.9916.5815.8916.5516.473.28%435,061
Aug 11, 202616.0916.1715.6616.0315.95-0.65%366,564
Aug 10, 202616.0316.2015.7716.1316.05-0.38%271,673
Aug 7, 202616.3116.3616.0416.1916.11-0.48%202,304
Aug 6, 202616.2916.3316.1116.2716.190.04%330,434
Aug 5, 202615.9316.5215.9316.2616.18-0.23%507,477
Aug 4, 202616.4416.5516.1716.3016.220.49%418,607
Aug 3, 202617.0817.1816.0216.2216.14-6.08%1,143,094
Jul 31, 202617.7017.8017.2117.2717.19-3.30%1,121,290
Jul 30, 202618.1918.2417.8317.8617.778.05%1,244,431
Jul 29, 202616.3216.6216.1416.5316.451.36%1,603,805
Jul 28, 202616.2616.4916.1416.3116.230.03%488,268
Jul 27, 202615.9316.3115.8316.3016.230.33%230,800
Jul 24, 202615.9716.2715.8816.2516.171.82%402,005