Direxion Daily META Bull 2X Shares (METU)
NASDAQ: METU · Real-Time Price · USD
26.68
+0.45 (1.72%)
At close: Apr 29, 2025, 4:00 PM
26.25
-0.43 (-1.61%)
After-hours: Apr 29, 2025, 6:59 PM EDT
METU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2025 | 26.00 | 26.87 | 25.76 | 26.60 | - | 1.41% | 910,564 |
| Apr 28, 2025 | 26.85 | 27.03 | 25.38 | 26.23 | 26.23 | 0.81% | 1,693,056 |
| Apr 25, 2025 | 25.97 | 26.24 | 24.99 | 26.02 | 26.02 | 5.30% | 1,437,455 |
| Apr 24, 2025 | 23.47 | 24.76 | 23.34 | 24.71 | 24.71 | 5.01% | 743,974 |
| Apr 23, 2025 | 24.30 | 24.86 | 23.23 | 23.53 | 23.53 | 7.84% | 1,368,265 |
| Apr 22, 2025 | 21.10 | 22.38 | 20.65 | 21.82 | 21.82 | 6.49% | 1,272,653 |
| Apr 21, 2025 | 21.11 | 21.28 | 20.11 | 20.49 | 20.49 | -6.91% | 693,497 |
| Apr 17, 2025 | 22.39 | 22.49 | 21.70 | 22.01 | 22.01 | -0.45% | 880,175 |
| Apr 16, 2025 | 22.65 | 23.11 | 21.50 | 22.11 | 22.11 | -7.33% | 2,097,947 |
| Apr 15, 2025 | 24.70 | 25.38 | 23.50 | 23.86 | 23.86 | -3.87% | 1,385,891 |
| Apr 14, 2025 | 27.19 | 27.28 | 24.55 | 24.82 | 24.82 | -4.32% | 660,193 |
| Apr 11, 2025 | 25.23 | 26.30 | 24.60 | 25.94 | 25.94 | -1.26% | 582,827 |
| Apr 10, 2025 | 29.36 | 29.80 | 25.16 | 26.27 | 26.27 | -13.39% | 753,060 |
| Apr 9, 2025 | 23.40 | 30.53 | 22.71 | 30.33 | 30.33 | 29.17% | 1,811,919 |
| Apr 8, 2025 | 26.51 | 26.85 | 22.79 | 23.48 | 23.48 | -2.00% | 1,362,659 |
| Apr 7, 2025 | 21.04 | 26.05 | 20.89 | 23.96 | 23.96 | 4.31% | 1,856,358 |
| Apr 4, 2025 | 23.15 | 24.22 | 21.95 | 22.97 | 22.97 | -10.20% | 1,971,887 |
| Apr 3, 2025 | 27.16 | 27.76 | 25.44 | 25.58 | 25.58 | -17.91% | 1,530,614 |
| Apr 2, 2025 | 30.16 | 32.07 | 30.04 | 31.16 | 31.16 | -0.76% | 621,972 |
| Apr 1, 2025 | 29.87 | 31.80 | 29.73 | 31.40 | 31.40 | 3.26% | 386,880 |
| Mar 31, 2025 | 28.90 | 30.59 | 27.97 | 30.41 | 30.41 | -0.13% | 599,665 |
| Mar 28, 2025 | 33.04 | 33.14 | 30.15 | 30.45 | 30.45 | -8.59% | 682,077 |
| Mar 27, 2025 | 33.19 | 34.64 | 33.13 | 33.31 | 33.31 | -2.83% | 454,669 |
| Mar 26, 2025 | 35.90 | 36.05 | 33.78 | 34.28 | 34.28 | -4.91% | 663,995 |
| Mar 25, 2025 | 36.20 | 36.94 | 35.50 | 36.05 | 36.05 | 1.92% | 697,925 |
| Mar 24, 2025 | 34.90 | 35.78 | 34.70 | 35.37 | 35.20 | 7.41% | 908,509 |
| Mar 21, 2025 | 31.55 | 33.05 | 31.25 | 32.93 | 32.77 | 3.52% | 567,630 |
| Mar 20, 2025 | 31.44 | 34.45 | 31.18 | 31.81 | 31.66 | 0.60% | 1,228,355 |
| Mar 19, 2025 | 31.72 | 32.50 | 30.64 | 31.62 | 31.47 | 0.48% | 599,037 |
| Mar 18, 2025 | 33.41 | 33.42 | 30.63 | 31.47 | 31.32 | -7.50% | 647,453 |
| Mar 17, 2025 | 34.33 | 34.88 | 33.25 | 34.02 | 33.86 | -0.93% | 472,670 |
| Mar 14, 2025 | 33.87 | 34.46 | 32.94 | 34.34 | 34.18 | 5.73% | 466,904 |
| Mar 13, 2025 | 35.87 | 35.87 | 32.00 | 32.48 | 32.32 | -9.30% | 1,070,399 |
| Mar 12, 2025 | 36.90 | 37.34 | 34.69 | 35.81 | 35.64 | 4.68% | 588,689 |
| Mar 11, 2025 | 33.09 | 35.21 | 33.03 | 34.21 | 34.05 | 2.30% | 592,874 |
| Mar 10, 2025 | 34.63 | 34.83 | 32.15 | 33.44 | 33.28 | -8.68% | 711,797 |
| Mar 7, 2025 | 36.58 | 37.69 | 33.72 | 36.62 | 36.44 | -0.97% | 645,179 |
| Mar 6, 2025 | 39.49 | 39.76 | 36.55 | 36.98 | 36.80 | -8.74% | 526,867 |
| Mar 5, 2025 | 38.73 | 40.81 | 38.23 | 40.52 | 40.33 | 5.30% | 535,711 |
| Mar 4, 2025 | 39.12 | 39.69 | 36.52 | 38.48 | 38.30 | -4.71% | 1,131,840 |
| Mar 3, 2025 | 42.82 | 43.65 | 39.89 | 40.38 | 40.19 | -3.99% | 386,156 |
| Feb 28, 2025 | 40.90 | 42.19 | 38.96 | 42.06 | 41.86 | 2.89% | 449,018 |
| Feb 27, 2025 | 44.18 | 44.74 | 40.79 | 40.88 | 40.68 | -4.69% | 480,671 |
| Feb 26, 2025 | 41.06 | 44.02 | 40.99 | 42.89 | 42.68 | 4.99% | 568,429 |
| Feb 25, 2025 | 42.00 | 42.18 | 38.91 | 40.85 | 40.65 | -3.22% | 536,715 |
| Feb 24, 2025 | 44.44 | 44.59 | 41.50 | 42.21 | 42.01 | -4.48% | 445,909 |
| Feb 21, 2025 | 45.90 | 46.90 | 44.08 | 44.19 | 43.98 | -3.43% | 395,209 |
| Feb 20, 2025 | 46.10 | 47.16 | 45.59 | 45.76 | 45.54 | -2.49% | 316,804 |
| Feb 19, 2025 | 46.98 | 47.40 | 45.83 | 46.93 | 46.71 | -3.59% | 593,817 |
| Feb 18, 2025 | 51.54 | 51.54 | 47.30 | 48.68 | 48.45 | -5.55% | 806,845 |