Skip to main content
logo
Direxion Daily META Bear 1X ETF (METD)
NASDAQ: METD · Real-Time Price · USD
16.60
+0.19 (1.16%)
May 19, 2026, 11:43 AM EDT - Market open

METD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 19, 202616.4516.5516.4016.57-0.98%37,870
May 18, 202616.5016.5516.3016.4116.410.59%94,607
May 15, 202616.3416.4516.1616.3116.310.67%111,074
May 14, 202616.2416.2816.0616.2016.20-0.34%124,575
May 13, 202616.7216.7816.1716.2616.26-2.11%141,501
May 12, 202616.8916.9116.6016.6116.61-0.75%115,937
May 11, 202616.6516.7516.5916.7416.741.73%152,179
May 8, 202616.3216.5316.2716.4516.451.23%132,479
May 7, 202616.3016.3016.0416.2516.25-0.67%109,366
May 6, 202616.6516.7416.1616.3616.36-1.23%262,308
May 5, 202616.3416.6816.3316.5616.560.99%160,183
May 4, 202616.4616.6116.3216.4016.40-0.30%356,726
May 1, 202616.3616.5116.2216.4516.450.49%235,112
Apr 30, 202616.2116.6416.1916.3716.378.70%586,253
Apr 29, 202615.1015.1514.9615.0615.060.30%631,186
Apr 28, 202615.0215.1414.8715.0215.021.06%188,087
Apr 27, 202615.0015.0214.7914.8614.86-0.48%204,246
Apr 24, 202615.3015.4214.8014.9314.93-2.42%158,532
Apr 23, 202615.2115.4115.0815.3015.302.27%259,875
Apr 22, 202614.9415.0514.8714.9614.96-0.82%106,337
Apr 21, 202615.0215.1014.9315.0815.080.30%163,520
Apr 20, 202614.8515.0914.8015.0415.042.73%381,797
Apr 17, 202614.8414.9414.6114.6414.64-1.71%175,455
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