Direxion Daily META Bull 2X Shares (METU)

METU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	32.98	34.16	32.93	34.01	-	3.44%	4,139,923
Dec 4, 2025	34.20	34.28	32.72	32.88	32.88	6.82%	11,985,113
Dec 3, 2025	31.26	31.68	30.71	30.78	30.78	-2.38%	2,651,686
Dec 2, 2025	31.05	31.58	30.66	31.53	31.53	1.91%	3,096,869
Dec 1, 2025	30.75	31.36	30.62	30.94	30.94	-2.15%	2,685,593
Nov 28, 2025	30.52	31.63	30.44	31.62	31.62	4.39%	2,625,007
Nov 26, 2025	30.65	30.74	30.10	30.29	30.29	-0.88%	4,444,021
Nov 25, 2025	29.44	30.63	28.91	30.56	30.56	7.49%	7,030,586
Nov 24, 2025	27.13	28.73	27.04	28.43	28.43	6.36%	6,925,260
Nov 21, 2025	26.18	27.07	25.64	26.73	26.73	1.63%	4,905,292
Nov 20, 2025	27.55	27.88	25.80	26.30	26.30	-0.45%	7,189,251
Nov 19, 2025	26.73	26.88	25.63	26.42	26.42	-2.55%	5,975,879
Nov 18, 2025	26.46	27.65	25.84	27.11	27.11	-1.35%	6,032,639
Nov 17, 2025	28.16	28.40	26.90	27.48	27.48	-2.69%	4,170,914
Nov 14, 2025	27.40	28.60	26.87	28.24	28.24	-0.07%	6,120,347
Nov 13, 2025	28.52	28.99	27.63	28.26	28.26	0.18%	6,801,396
Nov 12, 2025	30.08	30.08	28.10	28.21	28.21	-5.84%	6,861,422
Nov 11, 2025	30.01	30.14	29.20	29.96	29.96	-1.51%	3,400,955
Nov 10, 2025	30.31	30.70	29.58	30.42	30.42	3.29%	5,711,804
Nov 7, 2025	28.87	29.49	27.50	29.45	29.45	0.75%	10,504,434
Nov 6, 2025	30.84	30.86	29.14	29.23	29.23	-5.44%	7,049,808
Nov 5, 2025	30.52	31.48	29.98	30.91	30.91	2.76%	6,651,396
Nov 4, 2025	30.13	31.47	29.98	30.08	30.08	-3.31%	10,028,842
Nov 3, 2025	32.94	33.24	31.00	31.11	31.11	-3.39%	12,750,720
Oct 31, 2025	34.84	34.86	31.91	32.20	32.20	-5.43%	17,930,875
Oct 30, 2025	34.36	35.76	32.21	34.05	34.05	-22.79%	37,580,911
Oct 29, 2025	44.42	44.89	43.01	44.10	44.10	0.16%	10,906,102
Oct 28, 2025	44.25	44.85	43.38	44.03	44.03	0.05%	2,464,592
Oct 27, 2025	43.85	44.53	43.66	44.01	44.01	3.46%	1,907,953
Oct 24, 2025	42.39	42.86	41.73	42.54	42.54	1.07%	1,719,738
Oct 23, 2025	42.08	43.01	41.93	42.09	42.09	0.21%	1,742,871
Oct 22, 2025	42.10	42.84	40.97	42.00	42.00	-0.02%	1,606,251
Oct 21, 2025	42.28	42.61	41.51	42.01	42.01	0.24%	1,074,611
Oct 20, 2025	40.70	42.08	40.60	41.91	41.91	4.20%	1,716,677
Oct 17, 2025	39.18	40.36	39.01	40.22	40.22	1.39%	905,763
Oct 16, 2025	40.38	41.20	38.81	39.67	39.67	-1.66%	1,363,449
Oct 15, 2025	40.27	41.03	39.45	40.34	40.34	2.52%	1,280,198
Oct 14, 2025	39.23	40.13	38.32	39.35	39.35	-1.97%	1,274,082
Oct 13, 2025	39.89	40.64	39.29	40.14	40.14	2.79%	1,725,382
Oct 10, 2025	42.01	42.48	38.96	39.05	39.05	-7.66%	3,802,338
Oct 9, 2025	40.58	42.31	39.95	42.29	42.29	4.21%	2,599,335
Oct 8, 2025	40.07	40.77	39.45	40.58	40.58	1.30%	2,435,724
Oct 7, 2025	40.55	40.65	39.24	40.06	40.06	-0.74%	3,009,827
Oct 6, 2025	39.15	40.50	37.57	40.36	40.36	1.41%	5,488,132
Oct 3, 2025	42.04	42.14	39.77	39.80	39.80	-4.60%	3,493,199
Oct 2, 2025	41.30	41.83	40.74	41.72	41.72	2.66%	2,273,340
Oct 1, 2025	41.12	41.17	39.86	40.64	40.64	-4.76%	2,743,425
Sep 30, 2025	43.51	43.54	41.72	42.67	42.67	-2.47%	971,408
Sep 29, 2025	44.32	44.52	43.24	43.75	43.75	-0.14%	750,502
Sep 26, 2025	44.52	44.66	43.04	43.81	43.81	-1.37%	484,105

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.