Skip to main content
logo
Direxion Daily META Bear 1X ETF (METD)
NASDAQ: METD · Real-Time Price · USD
15.01
+0.02 (0.14%)
At close: Jul 20, 2026, 4:00 PM EDT
14.96
-0.05 (-0.34%)
Pre-market: Jul 21, 2026, 5:08 AM EDT

METD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202615.0015.2214.8415.0115.010.14%326,284
Jul 17, 202614.9815.4314.8614.9914.992.81%1,248,499
Jul 16, 202614.3014.6614.2214.5814.582.39%574,800
Jul 15, 202614.6214.7814.1314.2414.24-3.06%450,133
Jul 14, 202614.8714.9114.5614.6914.69-0.54%637,614
Jul 13, 202614.6714.8314.3514.7714.771.86%938,320
Jul 10, 202614.6914.7514.2914.5014.50-5.89%2,452,520
Jul 9, 202616.6916.8715.3715.4115.41-4.72%1,168,025
Jul 8, 202615.8916.3015.8716.1716.172.02%410,970
Jul 7, 202616.0716.1715.5915.8515.85-2.58%793,581
Jul 6, 202616.4716.7816.2016.2716.27-2.92%567,745
Jul 2, 202616.1416.8216.0716.7616.764.95%734,905
Jul 1, 202616.2416.5015.5015.9715.97-8.85%1,657,270
Jun 30, 202617.5517.8717.4417.5217.52-454,210
Jun 29, 202617.5717.6717.2717.5217.52-2.51%331,274
Jun 26, 202618.1718.2317.7117.9717.97-1.08%412,731
Jun 25, 202617.8218.2517.7418.1718.172.72%368,020
Jun 24, 202617.5917.7417.3517.6917.680.82%196,595
Jun 23, 202617.5717.5917.2517.5417.540.27%262,063
Jun 22, 202617.3817.7117.2417.5917.492.27%368,840
Jun 18, 202617.3417.6217.1317.2017.10-1.66%423,485
Jun 17, 202616.8017.5016.7617.4917.395.62%361,491
Jun 16, 202616.7616.8116.4216.5616.47-1.13%278,545
Jun 15, 202617.1717.1716.5316.7516.66-4.94%410,984
Jun 12, 202617.3817.7817.3517.6217.520.46%258,812
Jun 11, 202617.6417.8917.4317.5417.440.34%956,270
Jun 10, 202617.1917.4816.8817.4817.382.46%445,553
Jun 9, 202616.8617.1516.6917.0616.970.06%363,532
Jun 8, 202616.8717.2016.8517.0516.961.31%315,961
Jun 5, 202616.0417.0715.9216.8316.745.72%1,494,835
Jun 4, 202616.0516.0515.5515.9215.83-0.80%304,804
Jun 3, 202616.6716.6716.0316.0515.96-4.20%214,727
Jun 2, 202616.6316.7616.4516.7516.660.54%173,305
Jun 1, 202615.9016.6815.8416.6616.575.09%517,377
May 29, 202615.9016.0815.8215.8615.770.48%246,949
May 28, 202615.7015.9215.6315.7815.69-0.05%164,975
May 27, 202616.4416.4715.7215.7915.70-3.85%271,316
May 26, 202616.4416.5816.3516.4216.33-0.12%77,002
May 22, 202616.3916.5316.3416.4416.35-0.44%109,226
May 21, 202616.6916.8516.4716.5116.42-0.38%81,779
May 20, 202616.6816.7616.5116.5816.48-0.37%77,549
May 19, 202616.4516.6916.4016.6416.551.39%110,407
May 18, 202616.5016.5516.3016.4116.320.59%94,607
May 15, 202616.3416.4516.1616.3116.220.67%111,074
May 14, 202616.2416.2816.0616.2016.11-0.34%124,575
May 13, 202616.7216.7816.1716.2616.17-2.11%141,501
May 12, 202616.8916.9116.6016.6116.52-0.75%115,937
May 11, 202616.6516.7516.5916.7416.641.73%152,179
May 8, 202616.3216.5316.2716.4516.361.23%132,479
May 7, 202616.3016.3016.0416.2516.16-0.67%109,366