Direxion Daily META Bull 2X Shares (METU)
NASDAQ: METU · Real-Time Price · USD
47.99
+0.82 (1.74%)
At close: Aug 8, 2025, 4:00 PM
48.09
+0.10 (0.21%)
After-hours: Aug 8, 2025, 7:58 PM EDT
METU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 47.21 | 48.03 | 46.68 | 47.99 | 47.99 | 1.74% | 614,837 |
| Aug 7, 2025 | 48.76 | 48.76 | 46.88 | 47.17 | 47.17 | -2.54% | 513,160 |
| Aug 6, 2025 | 48.16 | 48.60 | 46.97 | 48.40 | 48.40 | 2.20% | 454,540 |
| Aug 5, 2025 | 49.06 | 49.85 | 47.32 | 47.36 | 47.36 | -3.37% | 804,347 |
| Aug 4, 2025 | 46.93 | 49.08 | 46.91 | 49.01 | 49.01 | 7.08% | 971,901 |
| Aug 1, 2025 | 47.17 | 47.73 | 45.19 | 45.77 | 45.77 | -6.07% | 1,281,390 |
| Jul 31, 2025 | 49.13 | 50.05 | 47.85 | 48.73 | 48.73 | 21.98% | 2,723,114 |
| Jul 30, 2025 | 41.41 | 41.41 | 39.40 | 39.95 | 39.95 | -1.43% | 2,831,548 |
| Jul 29, 2025 | 42.82 | 43.25 | 40.46 | 40.53 | 40.53 | -4.70% | 783,691 |
| Jul 28, 2025 | 42.24 | 43.33 | 41.94 | 42.53 | 42.53 | 1.31% | 717,789 |
| Jul 25, 2025 | 42.48 | 42.88 | 41.87 | 41.98 | 41.98 | -0.57% | 443,382 |
| Jul 24, 2025 | 42.48 | 43.20 | 42.14 | 42.22 | 42.22 | 0.33% | 615,102 |
| Jul 23, 2025 | 41.29 | 42.19 | 41.13 | 42.08 | 42.08 | 2.56% | 411,921 |
| Jul 22, 2025 | 42.42 | 42.42 | 40.69 | 41.03 | 41.03 | -2.50% | 378,521 |
| Jul 21, 2025 | 41.31 | 42.54 | 41.28 | 42.08 | 42.08 | 2.48% | 574,322 |
| Jul 18, 2025 | 40.87 | 41.10 | 39.61 | 41.06 | 41.06 | 0.81% | 547,520 |
| Jul 17, 2025 | 41.07 | 41.14 | 40.25 | 40.73 | 40.73 | -0.37% | 524,302 |
| Jul 16, 2025 | 42.22 | 42.22 | 40.53 | 40.88 | 40.88 | -2.22% | 549,168 |
| Jul 15, 2025 | 43.47 | 43.47 | 41.75 | 41.81 | 41.81 | -2.86% | 507,157 |
| Jul 14, 2025 | 42.64 | 43.90 | 42.64 | 43.04 | 43.04 | 0.75% | 529,590 |
| Jul 11, 2025 | 43.26 | 43.53 | 41.77 | 42.72 | 42.72 | -2.73% | 548,780 |
| Jul 10, 2025 | 44.50 | 44.84 | 42.96 | 43.92 | 43.92 | -1.13% | 672,987 |
| Jul 9, 2025 | 43.37 | 45.13 | 43.37 | 44.42 | 44.42 | 2.87% | 627,539 |
| Jul 8, 2025 | 43.34 | 43.38 | 42.50 | 43.18 | 43.18 | 0.51% | 277,553 |
| Jul 7, 2025 | 42.80 | 43.93 | 42.32 | 42.96 | 42.96 | 0.05% | 408,747 |
| Jul 3, 2025 | 43.85 | 44.20 | 42.47 | 42.94 | 42.94 | 1.44% | 385,857 |
| Jul 2, 2025 | 42.61 | 43.18 | 42.31 | 42.33 | 42.33 | -1.70% | 475,104 |
| Jul 1, 2025 | 45.27 | 45.30 | 42.63 | 43.06 | 43.06 | -5.22% | 573,881 |
| Jun 30, 2025 | 46.26 | 46.59 | 44.94 | 45.43 | 45.43 | 1.36% | 512,179 |
| Jun 27, 2025 | 44.02 | 45.10 | 43.93 | 44.82 | 44.82 | 1.68% | 794,269 |
| Jun 26, 2025 | 42.56 | 44.26 | 42.20 | 44.08 | 44.08 | 4.85% | 810,355 |
| Jun 25, 2025 | 42.44 | 42.90 | 41.57 | 42.04 | 42.04 | -0.87% | 326,271 |
| Jun 24, 2025 | 41.53 | 42.54 | 41.23 | 42.41 | 42.41 | 3.44% | 619,743 |
| Jun 23, 2025 | 39.30 | 41.10 | 38.76 | 41.00 | 40.76 | 4.70% | 470,964 |
| Jun 20, 2025 | 41.32 | 41.40 | 38.80 | 39.16 | 38.93 | -3.93% | 394,068 |
| Jun 18, 2025 | 41.04 | 41.47 | 40.68 | 40.76 | 40.52 | -0.56% | 317,692 |
| Jun 17, 2025 | 41.52 | 42.00 | 40.87 | 40.99 | 40.75 | -1.40% | 388,175 |
| Jun 16, 2025 | 41.33 | 42.12 | 40.58 | 41.57 | 41.33 | 5.80% | 1,092,859 |
| Jun 13, 2025 | 39.81 | 40.66 | 39.08 | 39.29 | 39.06 | -3.13% | 430,063 |
| Jun 12, 2025 | 40.56 | 40.77 | 39.83 | 40.56 | 40.32 | -0.25% | 300,995 |
| Jun 11, 2025 | 41.81 | 42.31 | 40.41 | 40.66 | 40.42 | -2.42% | 514,294 |
| Jun 10, 2025 | 41.56 | 41.75 | 40.40 | 41.67 | 41.43 | 2.41% | 451,243 |
| Jun 9, 2025 | 41.18 | 41.99 | 40.69 | 40.69 | 40.45 | -1.07% | 401,540 |
| Jun 6, 2025 | 41.01 | 41.71 | 40.45 | 41.13 | 40.89 | 3.71% | 603,900 |
| Jun 5, 2025 | 40.63 | 40.78 | 39.40 | 39.66 | 39.43 | -1.05% | 1,156,245 |
| Jun 4, 2025 | 38.00 | 40.13 | 37.89 | 40.08 | 39.85 | 6.26% | 907,680 |
| Jun 3, 2025 | 38.25 | 38.67 | 37.44 | 37.72 | 37.50 | -1.28% | 743,491 |
| Jun 2, 2025 | 35.26 | 38.40 | 35.26 | 38.21 | 37.99 | 7.51% | 1,117,325 |
| May 30, 2025 | 35.06 | 35.78 | 33.96 | 35.54 | 35.33 | 0.59% | 428,242 |
| May 29, 2025 | 36.04 | 36.24 | 34.74 | 35.33 | 35.12 | 0.28% | 460,838 |