Direxion Daily META Bull 2X Shares (METU)
NASDAQ: METU · Real-Time Price · USD
43.80
-1.55 (-3.42%)
At close: Aug 29, 2025, 4:00 PM
43.68
-0.12 (-0.27%)
After-hours: Aug 29, 2025, 7:58 PM EDT
METU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 44.60 | 44.84 | 43.40 | 43.80 | 43.80 | -3.42% | 355,974 |
| Aug 28, 2025 | 44.56 | 45.57 | 44.18 | 45.35 | 45.35 | 1.07% | 274,190 |
| Aug 27, 2025 | 45.57 | 45.71 | 44.38 | 44.87 | 44.87 | -2.01% | 328,721 |
| Aug 26, 2025 | 45.25 | 45.81 | 45.01 | 45.79 | 45.79 | 0.24% | 217,562 |
| Aug 25, 2025 | 45.78 | 46.28 | 45.27 | 45.68 | 45.68 | -0.35% | 271,880 |
| Aug 22, 2025 | 44.03 | 46.08 | 43.39 | 45.84 | 45.84 | 4.09% | 698,187 |
| Aug 21, 2025 | 44.70 | 44.73 | 43.32 | 44.04 | 44.04 | -2.26% | 437,454 |
| Aug 20, 2025 | 45.11 | 45.35 | 43.02 | 45.06 | 45.06 | -1.16% | 687,744 |
| Aug 19, 2025 | 47.39 | 47.46 | 45.33 | 45.59 | 45.59 | -4.16% | 618,241 |
| Aug 18, 2025 | 48.54 | 48.66 | 46.17 | 47.57 | 47.57 | -4.52% | 1,034,314 |
| Aug 15, 2025 | 49.65 | 51.20 | 49.32 | 49.82 | 49.82 | 0.71% | 462,566 |
| Aug 14, 2025 | 48.77 | 50.16 | 48.25 | 49.47 | 49.47 | 0.53% | 675,449 |
| Aug 13, 2025 | 50.57 | 51.19 | 49.00 | 49.21 | 49.21 | -2.63% | 622,326 |
| Aug 12, 2025 | 48.39 | 50.98 | 48.39 | 50.54 | 50.54 | 6.47% | 970,118 |
| Aug 11, 2025 | 48.09 | 48.49 | 47.40 | 47.47 | 47.47 | -1.08% | 565,287 |
| 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 |