Direxion Daily META Bull 2X Shares (METU)
NASDAQ: METU · Real-Time Price · USD
40.22
+0.55 (1.39%)
At close: Oct 17, 2025, 4:00 PM EDT
40.19
-0.03 (-0.07%)
After-hours: Oct 17, 2025, 7:59 PM EDT
METU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 39.18 | 40.36 | 39.01 | 40.22 | 40.22 | 1.39% | 905,763 |
| Oct 16, 2025 | 40.38 | 41.20 | 38.81 | 39.67 | 39.67 | -1.66% | 1,363,449 |
| Oct 15, 2025 | 40.27 | 41.03 | 39.45 | 40.34 | 40.34 | 2.52% | 1,280,198 |
| Oct 14, 2025 | 39.23 | 40.13 | 38.32 | 39.35 | 39.35 | -1.97% | 1,274,082 |
| Oct 13, 2025 | 39.89 | 40.64 | 39.29 | 40.14 | 40.14 | 2.79% | 1,725,382 |
| Oct 10, 2025 | 42.01 | 42.48 | 38.96 | 39.05 | 39.05 | -7.66% | 3,802,338 |
| Oct 9, 2025 | 40.58 | 42.31 | 39.95 | 42.29 | 42.29 | 4.21% | 2,599,335 |
| Oct 8, 2025 | 40.07 | 40.77 | 39.45 | 40.58 | 40.58 | 1.30% | 2,435,724 |
| Oct 7, 2025 | 40.55 | 40.65 | 39.24 | 40.06 | 40.06 | -0.74% | 3,009,827 |
| Oct 6, 2025 | 39.15 | 40.50 | 37.57 | 40.36 | 40.36 | 1.41% | 5,488,132 |
| Oct 3, 2025 | 42.04 | 42.14 | 39.77 | 39.80 | 39.80 | -4.60% | 3,493,199 |
| Oct 2, 2025 | 41.30 | 41.83 | 40.74 | 41.72 | 41.72 | 2.66% | 2,273,340 |
| Oct 1, 2025 | 41.12 | 41.17 | 39.86 | 40.64 | 40.64 | -4.76% | 2,743,425 |
| Sep 30, 2025 | 43.51 | 43.54 | 41.72 | 42.67 | 42.67 | -2.47% | 971,408 |
| Sep 29, 2025 | 44.32 | 44.52 | 43.24 | 43.75 | 43.75 | -0.14% | 750,502 |
| Sep 26, 2025 | 44.52 | 44.66 | 43.04 | 43.81 | 43.81 | -1.37% | 484,105 |
| Sep 25, 2025 | 44.97 | 45.36 | 43.95 | 44.42 | 44.42 | -3.18% | 677,614 |
| Sep 24, 2025 | 45.49 | 45.91 | 44.90 | 45.88 | 45.88 | 1.28% | 363,994 |
| Sep 23, 2025 | 46.70 | 47.08 | 44.73 | 45.30 | 45.30 | -2.89% | 538,814 |
| Sep 22, 2025 | 48.60 | 49.16 | 46.60 | 46.65 | 46.42 | -3.38% | 949,221 |
| Sep 19, 2025 | 49.28 | 49.75 | 47.13 | 48.28 | 48.04 | -0.37% | 982,690 |
| Sep 18, 2025 | 48.70 | 49.57 | 47.76 | 48.46 | 48.22 | 0.96% | 736,023 |
| Sep 17, 2025 | 48.55 | 48.85 | 46.80 | 48.00 | 47.77 | -0.74% | 639,952 |
| Sep 16, 2025 | 46.91 | 48.66 | 46.70 | 48.36 | 48.12 | 3.58% | 766,976 |
| Sep 15, 2025 | 45.73 | 47.78 | 45.17 | 46.69 | 46.46 | 2.32% | 889,958 |
| Sep 12, 2025 | 44.74 | 45.80 | 44.23 | 45.63 | 45.41 | 1.29% | 405,888 |
| Sep 11, 2025 | 45.62 | 45.79 | 44.83 | 45.05 | 44.83 | -0.38% | 365,549 |
| Sep 10, 2025 | 46.84 | 46.86 | 45.15 | 45.22 | 45.00 | -3.60% | 733,880 |
| Sep 9, 2025 | 45.87 | 46.94 | 45.50 | 46.91 | 46.68 | 3.67% | 380,140 |
| Sep 8, 2025 | 45.63 | 47.00 | 45.25 | 45.25 | 45.03 | -0.09% | 482,407 |
| Sep 5, 2025 | 45.41 | 46.00 | 44.46 | 45.29 | 45.07 | 0.98% | 448,365 |
| Sep 4, 2025 | 44.87 | 46.41 | 44.64 | 44.85 | 44.63 | 2.96% | 708,803 |
| Sep 3, 2025 | 43.51 | 43.92 | 43.26 | 43.56 | 43.35 | 0.41% | 288,497 |
| Sep 2, 2025 | 42.40 | 43.40 | 41.80 | 43.38 | 43.17 | -0.96% | 439,805 |
| Aug 29, 2025 | 44.60 | 44.84 | 43.40 | 43.80 | 43.59 | -3.42% | 355,974 |
| Aug 28, 2025 | 44.56 | 45.57 | 44.18 | 45.35 | 45.13 | 1.07% | 274,190 |
| Aug 27, 2025 | 45.57 | 45.71 | 44.38 | 44.87 | 44.65 | -2.01% | 328,721 |
| Aug 26, 2025 | 45.25 | 45.81 | 45.01 | 45.79 | 45.57 | 0.24% | 217,562 |
| Aug 25, 2025 | 45.78 | 46.28 | 45.27 | 45.68 | 45.46 | -0.35% | 271,880 |
| Aug 22, 2025 | 44.03 | 46.08 | 43.39 | 45.84 | 45.62 | 4.09% | 698,187 |
| Aug 21, 2025 | 44.70 | 44.73 | 43.32 | 44.04 | 43.82 | -2.26% | 437,454 |
| Aug 20, 2025 | 45.11 | 45.35 | 43.02 | 45.06 | 44.84 | -1.16% | 687,744 |
| Aug 19, 2025 | 47.39 | 47.46 | 45.33 | 45.59 | 45.37 | -4.16% | 618,241 |
| Aug 18, 2025 | 48.54 | 48.66 | 46.17 | 47.57 | 47.34 | -4.52% | 1,034,314 |
| Aug 15, 2025 | 49.65 | 51.20 | 49.32 | 49.82 | 49.58 | 0.71% | 462,566 |
| Aug 14, 2025 | 48.77 | 50.16 | 48.25 | 49.47 | 49.23 | 0.53% | 675,449 |
| Aug 13, 2025 | 50.57 | 51.19 | 49.00 | 49.21 | 48.97 | -2.63% | 622,326 |
| Aug 12, 2025 | 48.39 | 50.98 | 48.39 | 50.54 | 50.29 | 6.47% | 970,118 |
| Aug 11, 2025 | 48.09 | 48.49 | 47.40 | 47.47 | 47.24 | -1.08% | 565,287 |
| Aug 8, 2025 | 47.21 | 48.03 | 46.68 | 47.99 | 47.76 | 1.74% | 614,837 |