Skip to main content
logo
Direxion Daily META Bear 1X ETF (METD)
NASDAQ: METD · Real-Time Price · USD
17.06
+0.01 (0.06%)
At close: Jun 9, 2026, 4:00 PM EDT
17.02
-0.04 (-0.24%)
After-hours: Jun 9, 2026, 7:17 PM EDT

METD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 9, 202616.8617.1516.6917.0617.060.06%363,029
Jun 8, 202616.8717.2016.8517.0517.051.31%315,461
Jun 5, 202616.0417.0715.9216.8316.835.72%1,492,389
Jun 4, 202616.0516.0515.5515.9215.92-0.80%304,580
Jun 3, 202616.6716.6716.0316.0516.05-4.20%214,717
Jun 2, 202616.6316.7616.4516.7516.750.54%173,305
Jun 1, 202615.9016.6815.8416.6616.665.09%517,377
May 29, 202615.9016.0815.8215.8615.860.48%246,949
May 28, 202615.7015.9215.6315.7815.78-0.05%164,975
May 27, 202616.4416.4715.7215.7915.79-3.85%271,316
May 26, 202616.4416.5816.3516.4216.42-0.12%77,002
May 22, 202616.3916.5316.3416.4416.44-0.44%109,226
May 21, 202616.6916.8516.4716.5116.51-0.38%81,779
May 20, 202616.6816.7616.5116.5816.58-0.37%77,549
May 19, 202616.4516.6916.4016.6416.641.39%110,407
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, 202616.3416.6816.3316.5616.561.00%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, 202615.0215.1414.8715.0215.021.05%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, 202614.8515.0914.8015.0415.042.72%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