Skip to main content
logo
Direxion Daily META Bear 1X ETF (METD)
NASDAQ: METD · Real-Time Price · USD
17.52
0.00 (0.00%)
At close: Jun 30, 2026, 4:00 PM EDT
17.57
+0.05 (0.29%)
After-hours: Jun 30, 2026, 7:02 PM EDT

METD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202617.5517.8717.5517.66-0.77%245,332
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
May 6, 202616.6516.7416.1616.3616.27-1.23%262,308
May 5, 202616.3416.6816.3316.5616.471.00%160,183
May 4, 202616.4616.6116.3216.4016.31-0.30%356,726
May 1, 202616.3616.5116.2216.4516.360.49%235,112
Apr 30, 202616.2116.6416.1916.3716.288.70%586,253
Apr 29, 202615.1015.1514.9615.0614.980.30%631,186
Apr 28, 202615.0215.1414.8715.0214.931.05%188,087
Apr 27, 202615.0015.0214.7914.8614.78-0.48%204,246
Apr 24, 202615.3015.4214.8014.9314.85-2.42%158,532
Apr 23, 202615.2115.4115.0815.3015.222.27%259,875
Apr 22, 202614.9415.0514.8714.9614.88-0.82%106,337
Apr 21, 202615.0215.1014.9315.0815.000.30%163,520
Apr 20, 202614.8515.0914.8015.0414.962.72%381,797