Direxion Daily META Bull 2X Shares (METU)
NASDAQ: METU · Real-Time Price · USD
34.36
-0.23 (-0.66%)
May 21, 2025, 4:00 PM - Market closed
METU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 21, 2025 | 34.01 | 35.61 | 33.86 | 34.36 | 34.36 | -0.66% | 637,766 |
| May 20, 2025 | 34.49 | 34.83 | 34.09 | 34.59 | 34.59 | -1.09% | 329,600 |
| May 19, 2025 | 33.69 | 35.24 | 33.60 | 34.97 | 34.97 | -0.06% | 563,958 |
| May 16, 2025 | 34.68 | 35.00 | 33.43 | 34.99 | 34.99 | -1.07% | 1,121,171 |
| May 15, 2025 | 36.54 | 36.90 | 34.81 | 35.37 | 35.37 | -4.79% | 1,436,343 |
| May 14, 2025 | 37.42 | 37.51 | 36.60 | 37.15 | 37.15 | 0.92% | 793,995 |
| May 13, 2025 | 35.57 | 37.32 | 35.33 | 36.81 | 36.81 | 5.14% | 1,033,273 |
| May 12, 2025 | 34.07 | 35.08 | 33.12 | 35.01 | 35.01 | 15.89% | 1,414,186 |
| May 9, 2025 | 31.34 | 31.68 | 30.17 | 30.21 | 30.21 | -1.95% | 750,747 |
| May 8, 2025 | 31.66 | 32.18 | 30.68 | 30.81 | 30.81 | 0.26% | 1,115,263 |
| May 7, 2025 | 29.98 | 31.30 | 29.70 | 30.73 | 30.73 | 3.36% | 1,158,235 |
| May 6, 2025 | 30.21 | 30.63 | 29.67 | 29.73 | 29.73 | -4.00% | 1,117,156 |
| May 5, 2025 | 30.12 | 31.37 | 29.85 | 30.97 | 30.97 | 0.52% | 1,117,468 |
| May 2, 2025 | 29.40 | 31.48 | 28.92 | 30.81 | 30.81 | 8.75% | 2,194,376 |
| May 1, 2025 | 30.16 | 30.30 | 28.20 | 28.33 | 28.33 | 9.13% | 3,798,343 |
| Apr 30, 2025 | 25.07 | 26.14 | 24.29 | 25.96 | 25.96 | -2.70% | 3,851,450 |
| Apr 29, 2025 | 25.80 | 26.87 | 25.72 | 26.68 | 26.68 | 1.72% | 1,150,520 |
| 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 |