Skip to main content
logo
Direxion Daily META Bear 1X ETF (METD)
NASDAQ: METD · Real-Time Price · USD
15.02
+0.16 (1.05%)
At close: Apr 28, 2026, 4:00 PM EDT
15.05
+0.04 (0.27%)
After-hours: Apr 28, 2026, 6:08 PM EDT

METD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.0215.1414.8715.0315.031.16%184,106
Apr 27, 202615.0015.0214.7914.8614.86-0.48%204,068
Apr 24, 202615.3015.4214.8014.9314.93-2.42%158,032
Apr 23, 202615.2115.4115.0815.3015.302.27%258,330
Apr 22, 202614.9415.0514.8714.9614.96-0.82%106,337
Apr 21, 202615.0215.1014.9315.0815.080.30%163,232
Apr 20, 202614.8515.0914.8015.0415.042.73%381,186
Apr 17, 202614.8414.9414.6114.6414.64-1.71%175,042
Apr 16, 202614.9015.0914.9014.9014.90-0.77%230,937
Apr 15, 202615.1515.1814.8615.0115.01-1.31%329,820
Apr 14, 202615.6715.7915.1315.2115.21-4.40%511,543
Apr 13, 202616.0316.1615.9115.9115.91-0.83%251,796
Apr 10, 202615.8716.1715.8316.0416.04-0.11%245,922
Apr 9, 202616.1516.2215.8316.0616.06-2.67%489,292
Apr 8, 202616.6417.1215.9716.5016.50-6.61%805,913
Apr 7, 202617.7617.9517.6417.6717.67-0.13%181,957
Apr 6, 202617.5917.7317.4117.6917.690.06%81,568
Apr 2, 202617.9418.1017.5417.6817.681.09%241,224
Apr 1, 202617.4717.6617.0917.4917.49-1.30%649,947
Mar 31, 202618.4818.6017.6717.7217.72-6.54%576,116
Mar 30, 202619.0119.2618.8718.9618.96-2.07%411,743
Mar 27, 202618.9219.5418.7919.3619.363.96%657,070
Mar 26, 202617.6618.7317.6618.6218.627.93%678,637
Mar 25, 202617.0817.2816.9917.2517.25-0.31%174,743
Mar 24, 202617.1217.3317.1217.3117.311.50%164,988
Mar 23, 202617.0117.1916.9317.0516.98-1.75%216,905
Mar 20, 202617.0417.5217.0417.3517.282.19%221,472
Mar 19, 202616.8117.1016.8116.9816.911.45%203,244
Mar 18, 202616.7416.7616.5516.7416.671.27%322,187
Mar 17, 202616.4416.5716.1916.5316.460.79%214,206
Mar 16, 202616.3216.5316.2216.4016.33-2.50%267,169
Mar 13, 202616.5516.8816.4216.8216.753.99%311,425
Mar 12, 202615.9316.2015.8916.1816.112.57%120,001
Mar 11, 202615.7915.9215.6815.7715.71-0.18%176,864
Mar 10, 202615.7915.9015.6415.8015.73-1.08%258,180
Mar 9, 202616.2816.4515.9415.9715.91-0.37%730,931
Mar 6, 202615.9816.2015.9116.0315.972.60%293,989
Mar 5, 202615.5815.8515.4115.6215.561.04%395,883
Mar 4, 202615.6715.7015.3615.4615.40-1.88%324,644
Mar 3, 202616.0016.1515.6715.7615.70-0.19%1,000,276
Mar 2, 202616.1916.2215.6515.7915.73-0.94%669,308
Feb 27, 202616.0516.1615.9115.9415.881.43%402,511
Feb 26, 202615.8515.9315.6215.7215.65-0.54%380,118
Feb 25, 202616.0416.0615.7915.8015.74-2.14%355,542
Feb 24, 202616.2716.4016.1116.1516.08-0.35%271,901
Feb 23, 202615.8516.2215.7316.2016.142.87%377,167
Feb 20, 202616.1716.1715.5615.7515.69-1.69%425,787
Feb 19, 202616.1916.1915.9616.0215.96-0.25%265,221
Feb 18, 202616.3716.4216.0216.0615.99-0.54%865,922
Feb 17, 202616.1316.4116.0716.1516.080.16%1,045,808