Skip to main content
logo
Direxion Daily META Bear 1X ETF (METD)
NASDAQ: METD · Real-Time Price · USD
16.54
-0.20 (-1.19%)
At close: Aug 28, 2026, 4:00 PM EDT
16.56
+0.02 (0.11%)
After-hours: Aug 28, 2026, 7:47 PM EDT

METD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202616.7416.7616.2316.5416.54-1.19%328,560
Aug 27, 202616.6616.8316.2616.7416.740.78%336,260
Aug 26, 202616.2317.0216.1116.6116.61-1.07%1,343,030
Aug 25, 202616.9817.0316.7516.7916.79-1.87%164,781
Aug 24, 202617.4017.5117.0417.1117.11-1.67%232,691
Aug 21, 202617.5217.5917.2817.4017.40-0.67%232,318
Aug 20, 202617.5117.7217.3817.5217.520.10%281,495
Aug 19, 202617.7017.7817.2517.5017.50-0.46%461,508
Aug 18, 202617.1517.5817.0917.5817.584.47%613,655
Aug 17, 202616.2616.9416.2516.8316.833.56%341,241
Aug 14, 202616.0916.2615.9516.2516.250.90%175,768
Aug 13, 202616.5316.5316.0816.1116.11-2.69%223,784
Aug 12, 202615.9916.5815.8916.5516.553.28%435,061
Aug 11, 202616.0916.1715.6616.0316.02-0.65%366,564
Aug 10, 202616.0316.2015.7716.1316.13-0.38%271,673
Aug 7, 202616.3116.3616.0416.1916.19-0.48%202,304
Aug 6, 202616.2916.3316.1116.2716.270.04%330,434
Aug 5, 202615.9316.5215.9316.2616.26-0.23%507,477
Aug 4, 202616.4416.5516.1716.3016.300.49%418,607
Aug 3, 202617.0817.1816.0216.2216.22-6.08%1,143,094
Jul 31, 202617.7017.8017.2117.2717.27-3.30%1,121,290
Jul 30, 202618.1918.2417.8317.8617.868.05%1,244,431
Jul 29, 202616.3216.6216.1416.5316.531.36%1,603,805
Jul 28, 202616.2616.4916.1416.3116.310.03%488,268
Jul 27, 202615.9316.3115.8316.3016.300.33%230,800
Jul 24, 202615.9716.2715.8816.2516.251.82%402,005
Jul 23, 202615.9416.1815.7715.9615.963.30%609,543
Jul 22, 202614.9515.5114.9515.4515.452.69%209,766
Jul 21, 202614.8015.0614.8015.0515.050.23%286,137
Jul 20, 202615.0015.2214.8415.0115.010.14%326,406
Jul 17, 202614.9815.4314.8614.9914.992.81%1,254,516
Jul 16, 202614.3014.6614.2214.5814.582.39%579,390
Jul 15, 202614.6214.7814.1314.2414.24-3.06%450,636
Jul 14, 202614.8714.9114.5614.6914.69-0.54%642,384
Jul 13, 202614.6714.8314.3514.7714.771.86%941,732
Jul 10, 202614.6914.7514.2914.5014.50-5.89%2,481,358
Jul 9, 202616.6916.8715.3715.4115.41-4.72%1,225,530
Jul 8, 202615.8916.3015.8716.1716.172.02%411,001
Jul 7, 202616.0716.1715.5915.8515.85-2.58%803,339
Jul 6, 202616.4716.7816.2016.2716.27-2.92%569,053
Jul 2, 202616.1416.8216.0716.7616.764.95%738,138
Jul 1, 202616.2416.5015.5015.9715.97-8.85%1,667,562
Jun 30, 202617.5517.8717.4417.5217.52-455,139
Jun 29, 202617.5717.6717.2717.5217.52-2.51%331,831
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