Direxion Daily META Bull 2X Shares (METU)
NASDAQ: METU · Real-Time Price · USD
30.45
-2.86 (-8.59%)
At close: Mar 28, 2025, 4:00 PM
30.42
-0.03 (-0.10%)
After-hours: Mar 28, 2025, 7:06 PM EDT
METU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 14, 2025 | 50.18 | 52.12 | 50.03 | 51.54 | 51.29 | 2.20% | 506,587 |
| Feb 13, 2025 | 49.56 | 50.50 | 49.03 | 50.43 | 50.19 | 0.78% | 451,902 |
| Feb 12, 2025 | 48.64 | 50.29 | 48.39 | 50.04 | 49.80 | 1.48% | 324,342 |
| Feb 11, 2025 | 48.33 | 49.80 | 47.96 | 49.31 | 49.07 | 0.69% | 401,771 |
| Feb 10, 2025 | 49.26 | 49.46 | 48.16 | 48.97 | 48.74 | 0.74% | 414,059 |
| Feb 7, 2025 | 48.85 | 50.05 | 48.29 | 48.61 | 48.38 | 0.77% | 603,732 |
| Feb 6, 2025 | 47.44 | 49.21 | 47.14 | 48.24 | 48.01 | 1.99% | 529,041 |
| Feb 5, 2025 | 47.19 | 49.10 | 46.59 | 47.30 | 47.07 | 0.06% | 624,357 |
| Feb 4, 2025 | 47.02 | 47.73 | 45.58 | 47.27 | 47.04 | 1.96% | 384,919 |
| Feb 3, 2025 | 43.39 | 47.25 | 43.39 | 46.36 | 46.14 | 2.43% | 805,007 |
| Jan 31, 2025 | 45.73 | 47.44 | 44.90 | 45.26 | 45.04 | 0.38% | 791,192 |
| Jan 30, 2025 | 46.37 | 48.12 | 43.69 | 45.09 | 44.87 | 2.50% | 1,548,038 |
| Jan 29, 2025 | 43.59 | 44.29 | 42.34 | 43.99 | 43.78 | 1.27% | 1,320,759 |
| Jan 28, 2025 | 42.44 | 44.46 | 41.63 | 43.44 | 43.23 | 4.32% | 1,124,983 |
| Jan 27, 2025 | 37.41 | 42.12 | 37.41 | 41.64 | 41.44 | 3.76% | 1,871,834 |
| Jan 24, 2025 | 38.84 | 40.68 | 38.60 | 40.13 | 39.94 | 3.33% | 847,558 |
| Jan 23, 2025 | 37.77 | 38.84 | 37.01 | 38.84 | 38.65 | 4.17% | 399,928 |
| Jan 22, 2025 | 37.32 | 38.48 | 36.88 | 37.28 | 37.10 | 2.31% | 607,227 |
| Jan 21, 2025 | 36.59 | 37.01 | 35.70 | 36.44 | 36.27 | 1.14% | 307,642 |
| Jan 17, 2025 | 37.28 | 37.32 | 35.00 | 36.03 | 35.86 | 0.28% | 367,032 |
| Jan 16, 2025 | 35.97 | 36.47 | 35.73 | 35.93 | 35.76 | -1.86% | 209,371 |