Direxion Daily META Bull 2X Shares (METU)
NASDAQ: METU · Real-Time Price · USD
33.26
+0.61 (1.87%)
Oct 25, 2024, 4:00 PM EDT - Market closed
METU Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 32.65 | 32.70 | 31.93 | 32.65 | 32.65 | 1.33% | 130,304 |
Oct 23, 2024 | 34.15 | 34.69 | 32.08 | 32.22 | 32.22 | -6.23% | 323,708 |
Oct 22, 2024 | 33.37 | 34.52 | 33.37 | 34.36 | 34.36 | 2.35% | 164,652 |
Oct 21, 2024 | 33.64 | 33.76 | 32.88 | 33.57 | 33.57 | -0.47% | 144,908 |
Oct 18, 2024 | 34.32 | 34.50 | 33.58 | 33.73 | 33.73 | -0.30% | 206,593 |
Oct 17, 2024 | 34.60 | 34.70 | 33.64 | 33.83 | 33.83 | 0.06% | 180,561 |
Oct 16, 2024 | 34.30 | 34.31 | 33.48 | 33.81 | 33.81 | -3.18% | 250,588 |
Oct 15, 2024 | 35.39 | 35.39 | 34.23 | 34.92 | 34.92 | -1.88% | 202,232 |
Oct 14, 2024 | 35.98 | 36.54 | 35.40 | 35.59 | 35.59 | 0.45% | 116,579 |
Oct 11, 2024 | 34.70 | 35.52 | 34.60 | 35.43 | 35.43 | 2.16% | 71,585 |
Oct 10, 2024 | 35.12 | 35.47 | 34.55 | 34.68 | 34.68 | -2.36% | 135,726 |
Oct 9, 2024 | 35.99 | 35.99 | 34.50 | 35.52 | 35.52 | -0.81% | 132,884 |
Oct 8, 2024 | 35.43 | 35.85 | 34.99 | 35.81 | 35.81 | 2.81% | 300,465 |
Oct 7, 2024 | 36.47 | 37.06 | 34.73 | 34.83 | 34.83 | -3.86% | 354,990 |
Oct 4, 2024 | 34.92 | 36.30 | 34.51 | 36.23 | 36.23 | 4.62% | 199,467 |
Oct 3, 2024 | 33.17 | 34.71 | 33.07 | 34.63 | 34.63 | 3.34% | 90,003 |
Oct 2, 2024 | 33.80 | 33.86 | 33.13 | 33.51 | 33.51 | -1.35% | 339,656 |
Oct 1, 2024 | 34.18 | 34.74 | 33.21 | 33.97 | 33.97 | 1.31% | 264,240 |
Sep 30, 2024 | 32.92 | 33.76 | 32.65 | 33.53 | 33.53 | 1.82% | 137,889 |
Sep 27, 2024 | 33.18 | 33.28 | 32.59 | 32.93 | 32.93 | -0.27% | 91,094 |
Sep 26, 2024 | 33.92 | 34.06 | 32.39 | 33.02 | 33.02 | -0.18% | 219,025 |
Sep 25, 2024 | 32.58 | 34.00 | 32.58 | 33.08 | 33.08 | 1.88% | 436,537 |
Sep 24, 2024 | 32.93 | 32.93 | 31.46 | 32.47 | 32.47 | -1.04% | 104,395 |
Sep 23, 2024 | 33.48 | 33.88 | 32.60 | 32.81 | 32.62 | 0.95% | 158,518 |
Sep 20, 2024 | 32.42 | 32.82 | 31.88 | 32.50 | 32.31 | 0.87% | 236,052 |
Sep 19, 2024 | 31.25 | 32.57 | 30.86 | 32.22 | 32.04 | 7.87% | 443,483 |
Sep 18, 2024 | 29.81 | 30.57 | 29.50 | 29.87 | 29.70 | 0.54% | 164,640 |
Sep 17, 2024 | 29.96 | 30.38 | 29.18 | 29.71 | 29.54 | 1.09% | 178,121 |
Sep 16, 2024 | 28.40 | 29.47 | 27.72 | 29.39 | 29.22 | 3.41% | 102,215 |
Sep 13, 2024 | 27.97 | 28.71 | 27.60 | 28.42 | 28.26 | -0.49% | 146,852 |
Sep 12, 2024 | 27.60 | 28.64 | 27.45 | 28.56 | 28.40 | 5.31% | 201,502 |
Sep 11, 2024 | 26.65 | 27.16 | 25.42 | 27.12 | 26.96 | 2.81% | 80,792 |
Sep 10, 2024 | 26.66 | 27.27 | 25.90 | 26.38 | 26.23 | -0.08% | 64,854 |
Sep 9, 2024 | 26.36 | 27.01 | 26.21 | 26.40 | 26.25 | 1.93% | 100,628 |
Sep 6, 2024 | 28.20 | 28.47 | 25.74 | 25.90 | 25.75 | -6.60% | 154,370 |
Sep 5, 2024 | 27.31 | 28.16 | 27.31 | 27.73 | 27.57 | 1.61% | 133,837 |
Sep 4, 2024 | 26.59 | 27.68 | 26.44 | 27.29 | 27.13 | 0.33% | 90,680 |
Sep 3, 2024 | 28.10 | 28.63 | 26.95 | 27.20 | 27.04 | -3.78% | 85,159 |
Aug 30, 2024 | 28.32 | 28.44 | 27.59 | 28.27 | 28.11 | 1.14% | 76,371 |
Aug 29, 2024 | 28.12 | 28.88 | 27.69 | 27.95 | 27.79 | 0.54% | 171,786 |
Aug 28, 2024 | 27.83 | 28.20 | 27.39 | 27.80 | 27.64 | -0.79% | 83,527 |
Aug 27, 2024 | 27.98 | 28.55 | 27.65 | 28.02 | 27.86 | -0.81% | 302,392 |
Aug 26, 2024 | 28.63 | 28.89 | 27.60 | 28.25 | 28.09 | -2.62% | 149,855 |
Aug 23, 2024 | 30.11 | 30.37 | 28.73 | 29.01 | 28.84 | -1.63% | 223,147 |
Aug 22, 2024 | 30.07 | 30.84 | 29.17 | 29.49 | 29.32 | -1.21% | 290,520 |
Aug 21, 2024 | 29.02 | 30.28 | 28.99 | 29.85 | 29.68 | 3.22% | 210,914 |
Aug 20, 2024 | 29.19 | 29.40 | 28.89 | 28.92 | 28.75 | -0.99% | 83,941 |
Aug 19, 2024 | 28.99 | 29.46 | 28.55 | 29.21 | 29.04 | 0.59% | 175,480 |
Aug 16, 2024 | 29.51 | 29.68 | 28.73 | 29.04 | 28.87 | -3.65% | 206,740 |
Aug 15, 2024 | 29.52 | 30.42 | 29.03 | 30.14 | 29.97 | 3.97% | 230,716 |
Aug 14, 2024 | 29.20 | 29.77 | 28.67 | 28.99 | 28.82 | -0.72% | 352,801 |
Aug 13, 2024 | 28.25 | 29.53 | 28.25 | 29.20 | 29.03 | 4.81% | 297,998 |
Aug 12, 2024 | 27.99 | 28.05 | 27.18 | 27.86 | 27.70 | -0.68% | 178,450 |
Aug 9, 2024 | 27.00 | 28.11 | 26.83 | 28.05 | 27.89 | 3.13% | 184,441 |
Aug 8, 2024 | 25.95 | 27.23 | 25.84 | 27.20 | 27.04 | 8.50% | 176,134 |
Aug 7, 2024 | 26.61 | 27.30 | 24.93 | 25.07 | 24.93 | -2.34% | 362,804 |
Aug 6, 2024 | 24.21 | 26.50 | 24.12 | 25.67 | 25.52 | 7.50% | 220,923 |
Aug 5, 2024 | 21.27 | 24.61 | 21.27 | 23.88 | 23.74 | -4.82% | 244,415 |
Aug 2, 2024 | 25.16 | 26.41 | 23.91 | 25.09 | 24.95 | -3.94% | 300,869 |
Aug 1, 2024 | 28.43 | 29.05 | 25.57 | 26.12 | 25.97 | 9.93% | 949,795 |
Jul 31, 2024 | 23.48 | 23.96 | 23.10 | 23.76 | 23.62 | 4.72% | 451,251 |
Jul 30, 2024 | 23.10 | 23.62 | 22.10 | 22.69 | 22.56 | -1.26% | 330,924 |
Jul 29, 2024 | 23.48 | 23.73 | 22.90 | 22.98 | 22.85 | 0.48% | 198,358 |
Jul 26, 2024 | 22.83 | 23.30 | 22.40 | 22.87 | 22.74 | 4.76% | 256,060 |
Jul 25, 2024 | 22.76 | 22.79 | 20.85 | 21.83 | 21.70 | -3.36% | 172,101 |
Jul 24, 2024 | 23.61 | 24.09 | 22.53 | 22.59 | 22.46 | -11.10% | 394,273 |
Jul 23, 2024 | 25.46 | 26.07 | 25.39 | 25.41 | 25.26 | 0.43% | 167,477 |
Jul 22, 2024 | 25.26 | 25.76 | 24.95 | 25.30 | 25.15 | 4.20% | 122,002 |
Jul 19, 2024 | 24.37 | 25.23 | 24.16 | 24.28 | 24.14 | 0.37% | 197,681 |
Jul 18, 2024 | 24.10 | 24.51 | 23.08 | 24.19 | 24.05 | 5.96% | 263,713 |
Jul 17, 2024 | 24.61 | 24.61 | 22.51 | 22.83 | 22.70 | -11.34% | 403,144 |
Jul 16, 2024 | 27.00 | 27.27 | 25.33 | 25.75 | 25.60 | -2.46% | 146,456 |
Jul 15, 2024 | 26.72 | 27.55 | 26.11 | 26.40 | 26.25 | -1.01% | 219,095 |
Jul 12, 2024 | 26.63 | 27.67 | 26.33 | 26.67 | 26.52 | -5.75% | 247,961 |
Jul 11, 2024 | 30.38 | 30.84 | 27.76 | 28.30 | 28.13 | -8.01% | 151,515 |
Jul 10, 2024 | 30.39 | 31.25 | 30.10 | 30.76 | 30.58 | 1.65% | 112,519 |
Jul 9, 2024 | 30.73 | 31.10 | 30.07 | 30.26 | 30.09 | 0.30% | 122,631 |
Jul 8, 2024 | 31.73 | 31.80 | 29.90 | 30.17 | 30.00 | -4.13% | 228,625 |
Jul 5, 2024 | 28.38 | 31.60 | 28.38 | 31.47 | 31.29 | 11.79% | 188,187 |
Jul 3, 2024 | 27.76 | 28.33 | 27.76 | 28.15 | 27.99 | 0.04% | 35,069 |
Jul 2, 2024 | 27.14 | 28.24 | 27.14 | 28.14 | 27.98 | 1.71% | 80,827 |
Jul 1, 2024 | 27.71 | 27.71 | 26.40 | 27.67 | 27.51 | 0.32% | 189,128 |
Jun 28, 2024 | 29.08 | 29.46 | 27.58 | 27.58 | 27.42 | -5.97% | 31,276 |
Jun 27, 2024 | 28.75 | 29.73 | 28.75 | 29.33 | 29.16 | 2.31% | 599,492 |
Jun 26, 2024 | 27.93 | 28.70 | 27.81 | 28.67 | 28.50 | 1.19% | 535,656 |
Jun 25, 2024 | 26.87 | 28.40 | 26.87 | 28.33 | 28.17 | 4.39% | 42,913 |
Jun 24, 2024 | 27.19 | 28.10 | 26.70 | 27.14 | 26.97 | 1.76% | 52,080 |
Jun 21, 2024 | 27.32 | 27.32 | 26.54 | 26.67 | 26.50 | -3.13% | 14,988 |
Jun 20, 2024 | 27.56 | 27.70 | 27.00 | 27.53 | 27.35 | 0.93% | 37,732 |
Jun 18, 2024 | 27.92 | 27.94 | 26.95 | 27.28 | 27.10 | -2.93% | 49,117 |
Jun 17, 2024 | 27.60 | 28.51 | 26.96 | 28.10 | 27.92 | 1.04% | 57,468 |
Jun 14, 2024 | 27.59 | 28.10 | 27.50 | 27.81 | 27.63 | -0.20% | 21,399 |
Jun 13, 2024 | 27.94 | 28.22 | 27.50 | 27.87 | 27.69 | -1.79% | 20,183 |
Jun 12, 2024 | 28.67 | 28.69 | 27.93 | 28.38 | 28.19 | 0.81% | 81,792 |
Jun 11, 2024 | 27.42 | 28.15 | 27.32 | 28.15 | 27.97 | 1.91% | 54,905 |
Jun 10, 2024 | 27.04 | 27.65 | 26.91 | 27.62 | 27.44 | 3.68% | 30,997 |
Jun 7, 2024 | 26.75 | 27.24 | 26.62 | 26.64 | 26.47 | -0.37% | 6,305 |
Jun 6, 2024 | 26.79 | 27.66 | 26.67 | 26.74 | 26.57 | -0.54% | 18,176 |