Direxion Daily META Bull 2X Shares (METU)
NASDAQ: METU · Real-Time Price · USD
36.03
+0.10 (0.28%)
At close: Jan 17, 2025, 4:00 PM
36.24
+0.21 (0.58%)
After-hours: Jan 17, 2025, 7:01 PM EST
METU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 17, 2025 | 37.28 | 37.32 | 35.00 | 36.03 | 36.03 | 0.28% | 367,032 |
| Jan 16, 2025 | 35.97 | 36.47 | 35.73 | 35.93 | 35.93 | -1.86% | 209,371 |
| Jan 15, 2025 | 35.90 | 37.20 | 35.46 | 36.61 | 36.61 | 7.58% | 593,318 |
| Jan 14, 2025 | 35.30 | 35.30 | 33.38 | 34.03 | 34.03 | -4.52% | 417,444 |
| Jan 13, 2025 | 35.51 | 35.77 | 34.54 | 35.64 | 35.64 | -2.60% | 420,381 |
| Jan 10, 2025 | 35.79 | 38.25 | 34.42 | 36.59 | 36.59 | 1.53% | 815,601 |
| Jan 8, 2025 | 36.40 | 36.68 | 35.14 | 36.04 | 36.04 | -2.28% | 284,574 |
| Jan 7, 2025 | 38.60 | 38.63 | 35.78 | 36.88 | 36.88 | -3.98% | 452,265 |
| Jan 6, 2025 | 36.22 | 38.49 | 35.59 | 38.41 | 38.41 | 8.50% | 447,463 |
| Jan 3, 2025 | 35.48 | 35.92 | 34.50 | 35.40 | 35.40 | 1.61% | 320,525 |
| Jan 2, 2025 | 33.74 | 35.45 | 33.58 | 34.84 | 34.84 | 4.69% | 412,634 |
| Dec 31, 2024 | 34.05 | 34.25 | 33.12 | 33.28 | 33.28 | -1.94% | 336,024 |
| Dec 30, 2024 | 33.63 | 34.59 | 33.30 | 33.94 | 33.94 | -2.97% | 166,311 |
| Dec 27, 2024 | 34.95 | 35.14 | 33.80 | 34.98 | 34.98 | -1.30% | 241,631 |
| Dec 26, 2024 | 35.72 | 35.75 | 34.91 | 35.44 | 35.44 | -1.53% | 168,060 |
| Dec 24, 2024 | 35.42 | 35.99 | 34.98 | 35.99 | 35.99 | 2.59% | 283,459 |
| Dec 23, 2024 | 33.94 | 35.19 | 33.55 | 35.08 | 35.08 | 4.59% | 237,551 |
| Dec 20, 2024 | 34.08 | 35.71 | 33.51 | 33.54 | 33.30 | -3.76% | 275,430 |
| Dec 19, 2024 | 36.58 | 36.70 | 34.85 | 34.85 | 34.60 | -0.34% | 355,661 |
| Dec 18, 2024 | 37.93 | 38.77 | 34.97 | 34.97 | 34.72 | -7.56% | 591,688 |
| Dec 17, 2024 | 38.65 | 39.36 | 37.51 | 37.83 | 37.56 | -1.64% | 309,965 |
| Dec 16, 2024 | 39.03 | 39.27 | 37.81 | 38.46 | 38.18 | 1.42% | 364,581 |
| Dec 13, 2024 | 38.70 | 39.23 | 37.47 | 37.92 | 37.64 | -3.44% | 227,825 |
| Dec 12, 2024 | 39.43 | 39.95 | 38.92 | 39.27 | 38.98 | -0.58% | 150,275 |
| Dec 11, 2024 | 38.45 | 40.18 | 38.32 | 39.50 | 39.21 | 4.33% | 266,761 |
| Dec 10, 2024 | 37.68 | 38.62 | 37.14 | 37.86 | 37.58 | 1.80% | 290,665 |
| Dec 9, 2024 | 38.41 | 38.76 | 36.33 | 37.19 | 36.92 | -3.20% | 260,235 |
| Dec 6, 2024 | 36.82 | 39.14 | 36.64 | 38.42 | 38.14 | 4.80% | 312,723 |
| Dec 5, 2024 | 37.82 | 37.97 | 36.48 | 36.66 | 36.39 | -1.66% | 285,441 |
| Dec 4, 2024 | 37.05 | 37.76 | 36.25 | 37.28 | 37.01 | -0.08% | 470,042 |
| Dec 3, 2024 | 35.08 | 37.36 | 34.78 | 37.31 | 37.04 | 7.09% | 492,777 |
| Dec 2, 2024 | 33.12 | 35.04 | 33.02 | 34.84 | 34.59 | 6.25% | 336,854 |
| Nov 29, 2024 | 32.13 | 33.20 | 32.04 | 32.79 | 32.55 | 1.80% | 100,151 |
| Nov 27, 2024 | 32.88 | 32.88 | 31.65 | 32.21 | 31.98 | -1.47% | 104,676 |
| Nov 26, 2024 | 31.80 | 33.16 | 31.80 | 32.69 | 32.45 | 2.77% | 232,773 |
| Nov 25, 2024 | 31.50 | 32.55 | 30.87 | 31.81 | 31.58 | 2.15% | 248,087 |
| Nov 22, 2024 | 31.68 | 31.68 | 30.67 | 31.14 | 30.91 | -1.55% | 146,106 |
| Nov 21, 2024 | 32.25 | 32.33 | 30.04 | 31.63 | 31.40 | -0.85% | 275,771 |
| Nov 20, 2024 | 31.53 | 31.96 | 30.64 | 31.90 | 31.67 | 1.53% | 133,508 |
| Nov 19, 2024 | 30.36 | 31.44 | 30.29 | 31.42 | 31.19 | 2.48% | 139,839 |
| Nov 18, 2024 | 30.98 | 31.29 | 30.23 | 30.66 | 30.44 | 0.03% | 188,903 |
| Nov 15, 2024 | 32.65 | 32.67 | 30.45 | 30.65 | 30.43 | -8.07% | 344,857 |
| Nov 14, 2024 | 33.36 | 33.70 | 32.90 | 33.34 | 33.10 | -1.10% | 204,896 |
| Nov 13, 2024 | 33.96 | 34.33 | 33.19 | 33.71 | 33.47 | -1.66% | 200,879 |
| Nov 12, 2024 | 34.77 | 35.99 | 33.77 | 34.28 | 34.03 | 0.47% | 714,789 |
| Nov 11, 2024 | 34.41 | 34.49 | 33.34 | 34.12 | 33.87 | -2.01% | 285,951 |
| Nov 8, 2024 | 35.02 | 35.25 | 34.27 | 34.82 | 34.57 | -0.88% | 272,660 |
| Nov 7, 2024 | 33.44 | 35.48 | 33.34 | 35.13 | 34.87 | 6.81% | 559,150 |
| Nov 6, 2024 | 31.94 | 32.97 | 30.92 | 32.89 | 32.65 | - | 476,228 |
| Nov 5, 2024 | 32.32 | 33.00 | 32.32 | 32.89 | 32.65 | 4.05% | 182,570 |
| Nov 4, 2024 | 32.06 | 32.52 | 31.33 | 31.61 | 31.38 | -2.35% | 178,581 |
| Nov 1, 2024 | 32.50 | 33.10 | 31.90 | 32.37 | 32.13 | -0.12% | 309,206 |
| Oct 31, 2024 | 34.60 | 35.11 | 31.93 | 32.41 | 32.17 | -8.60% | 964,734 |
| Oct 30, 2024 | 36.51 | 36.51 | 35.12 | 35.46 | 35.20 | -0.34% | 1,543,730 |
| Oct 29, 2024 | 34.03 | 35.59 | 33.50 | 35.58 | 35.32 | 5.14% | 331,128 |
| Oct 28, 2024 | 34.23 | 34.45 | 33.37 | 33.84 | 33.59 | 1.74% | 312,425 |
| Oct 25, 2024 | 33.35 | 34.16 | 33.11 | 33.26 | 33.02 | 1.87% | 212,198 |
| Oct 24, 2024 | 32.65 | 32.70 | 31.93 | 32.65 | 32.41 | 1.33% | 130,304 |
| Oct 23, 2024 | 34.15 | 34.69 | 32.08 | 32.22 | 31.99 | -6.23% | 323,708 |
| Oct 22, 2024 | 33.37 | 34.52 | 33.37 | 34.36 | 34.11 | 2.35% | 164,652 |
| Oct 21, 2024 | 33.64 | 33.76 | 32.88 | 33.57 | 33.33 | -0.47% | 144,908 |
| Oct 18, 2024 | 34.32 | 34.50 | 33.58 | 33.73 | 33.49 | -0.30% | 206,593 |
| Oct 17, 2024 | 34.60 | 34.70 | 33.64 | 33.83 | 33.58 | 0.06% | 180,561 |
| Oct 16, 2024 | 34.30 | 34.31 | 33.48 | 33.81 | 33.56 | -3.18% | 250,588 |
| Oct 15, 2024 | 35.39 | 35.39 | 34.23 | 34.92 | 34.67 | -1.88% | 202,232 |
| Oct 14, 2024 | 35.98 | 36.54 | 35.40 | 35.59 | 35.33 | 0.45% | 116,579 |
| Oct 11, 2024 | 34.70 | 35.52 | 34.60 | 35.43 | 35.17 | 2.16% | 71,585 |
| Oct 10, 2024 | 35.12 | 35.47 | 34.55 | 34.68 | 34.43 | -2.36% | 135,726 |
| Oct 9, 2024 | 35.99 | 35.99 | 34.50 | 35.52 | 35.26 | -0.81% | 132,884 |
| Oct 8, 2024 | 35.43 | 35.85 | 34.99 | 35.81 | 35.55 | 2.81% | 300,465 |
| Oct 7, 2024 | 36.47 | 37.06 | 34.73 | 34.83 | 34.58 | -3.86% | 354,990 |
| Oct 4, 2024 | 34.92 | 36.30 | 34.51 | 36.23 | 35.97 | 4.62% | 199,467 |
| Oct 3, 2024 | 33.17 | 34.71 | 33.07 | 34.63 | 34.38 | 3.34% | 90,003 |
| Oct 2, 2024 | 33.80 | 33.86 | 33.13 | 33.51 | 33.27 | -1.35% | 339,656 |
| Oct 1, 2024 | 34.18 | 34.74 | 33.21 | 33.97 | 33.72 | 1.31% | 264,240 |
| Sep 30, 2024 | 32.92 | 33.76 | 32.65 | 33.53 | 33.29 | 1.82% | 137,889 |
| Sep 27, 2024 | 33.18 | 33.28 | 32.59 | 32.93 | 32.69 | -0.27% | 91,094 |
| Sep 26, 2024 | 33.92 | 34.06 | 32.39 | 33.02 | 32.78 | -0.18% | 219,025 |
| Sep 25, 2024 | 32.58 | 34.00 | 32.58 | 33.08 | 32.84 | 1.88% | 436,537 |
| Sep 24, 2024 | 32.93 | 32.93 | 31.46 | 32.47 | 32.23 | -1.04% | 104,395 |
| Sep 23, 2024 | 33.48 | 33.88 | 32.60 | 32.81 | 32.38 | 0.95% | 158,518 |
| Sep 20, 2024 | 32.42 | 32.82 | 31.88 | 32.50 | 32.08 | 0.87% | 236,052 |
| Sep 19, 2024 | 31.25 | 32.57 | 30.86 | 32.22 | 31.80 | 7.87% | 443,483 |
| Sep 18, 2024 | 29.81 | 30.57 | 29.50 | 29.87 | 29.48 | 0.54% | 164,640 |
| Sep 17, 2024 | 29.96 | 30.38 | 29.18 | 29.71 | 29.32 | 1.09% | 178,121 |
| Sep 16, 2024 | 28.40 | 29.47 | 27.72 | 29.39 | 29.01 | 3.41% | 102,215 |
| Sep 13, 2024 | 27.97 | 28.71 | 27.60 | 28.42 | 28.05 | -0.49% | 146,852 |
| Sep 12, 2024 | 27.60 | 28.64 | 27.45 | 28.56 | 28.19 | 5.31% | 201,502 |
| Sep 11, 2024 | 26.65 | 27.16 | 25.42 | 27.12 | 26.77 | 2.81% | 80,792 |
| Sep 10, 2024 | 26.66 | 27.27 | 25.90 | 26.38 | 26.04 | -0.08% | 64,854 |
| Sep 9, 2024 | 26.36 | 27.01 | 26.21 | 26.40 | 26.06 | 1.93% | 100,628 |
| Sep 6, 2024 | 28.20 | 28.47 | 25.74 | 25.90 | 25.56 | -6.60% | 154,370 |
| Sep 5, 2024 | 27.31 | 28.16 | 27.31 | 27.73 | 27.37 | 1.61% | 133,837 |
| Sep 4, 2024 | 26.59 | 27.68 | 26.44 | 27.29 | 26.94 | 0.33% | 90,680 |
| Sep 3, 2024 | 28.10 | 28.63 | 26.95 | 27.20 | 26.85 | -3.78% | 85,159 |
| Aug 30, 2024 | 28.32 | 28.44 | 27.59 | 28.27 | 27.90 | 1.14% | 76,371 |
| Aug 29, 2024 | 28.12 | 28.88 | 27.69 | 27.95 | 27.59 | 0.54% | 171,786 |
| Aug 28, 2024 | 27.83 | 28.20 | 27.39 | 27.80 | 27.44 | -0.79% | 83,527 |
| Aug 27, 2024 | 27.98 | 28.55 | 27.65 | 28.02 | 27.66 | -0.81% | 302,392 |
| Aug 26, 2024 | 28.63 | 28.89 | 27.60 | 28.25 | 27.88 | -2.62% | 149,855 |