Skip to main content
Direxion Daily META Bear 1X Shares (METD)
NASDAQ: METD · Real-Time Price · USD
14.33
+0.11 (0.74%)
At close: Sep 26, 2025, 4:00 PM EDT
14.36
+0.03 (0.24%)
After-hours: Sep 26, 2025, 6:25 PM EDT

METD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202514.2114.4314.1914.3314.330.74%211,648
Sep 25, 202514.1514.2914.0814.2214.221.56%227,433
Sep 24, 202514.0414.1514.0014.0014.00-0.70%183,276
Sep 23, 202513.8614.1813.8314.1014.100.43%193,796
Sep 22, 202513.7614.0613.7014.0413.911.59%195,905
Sep 19, 202513.6713.9713.6213.8213.690.31%252,727
Sep 18, 202513.7713.8913.6313.7813.65-0.59%259,307
Sep 17, 202513.7914.0113.7813.8613.730.52%166,403
Sep 16, 202514.0014.0413.7513.7913.66-1.91%297,300
Sep 15, 202514.2214.2913.8814.0613.92-1.15%387,053
Sep 12, 202514.3614.4314.1914.2214.09-0.52%166,798
Sep 11, 202514.2314.3414.2014.2914.160.11%251,411
Sep 10, 202514.0314.3014.0314.2814.141.80%235,699
Sep 9, 202514.1914.2514.0214.0213.89-1.73%260,663
Sep 8, 202514.2214.2814.0114.2714.14-0.13%221,969
Sep 5, 202514.2514.4114.1714.2914.16-0.36%202,478
Sep 4, 202514.3214.3914.1114.3414.21-1.50%261,711
Sep 3, 202514.5814.6114.5114.5614.42-0.24%84,667
Sep 2, 202514.7814.8514.5914.6014.460.52%234,439
Aug 29, 202514.4214.5914.3714.5214.381.61%193,697
Aug 28, 202514.4114.4414.2414.2914.16-0.31%173,778
Aug 27, 202514.2514.4214.2214.3414.200.92%115,508
Aug 26, 202514.2914.3214.2114.2114.07-0.08%124,190
Aug 25, 202514.2114.2814.1414.2214.080.18%103,700
Aug 22, 202514.4914.5814.1514.1914.06-2.07%318,310
Aug 21, 202514.4014.6014.3814.4914.351.19%365,317
Aug 20, 202514.3314.6414.2914.3214.190.49%344,667
Aug 19, 202513.9714.2813.9614.2514.122.08%458,832
Aug 18, 202513.8214.1513.8113.9613.832.27%400,283
Aug 15, 202513.6913.7113.4513.6513.52-0.26%244,349
Aug 14, 202513.7913.8513.6013.6913.56-0.18%190,059
Aug 13, 202513.5513.7513.4713.7113.581.18%223,229
Aug 12, 202513.8713.8713.4913.5513.42-3.15%490,145
Aug 11, 202513.9114.0013.8613.9913.860.47%137,283
Aug 8, 202514.0614.1013.9113.9313.79-1.03%124,761
Aug 7, 202513.8714.0813.8214.0713.941.42%227,454
Aug 6, 202513.9114.0813.8313.8713.74-1.05%177,626
Aug 5, 202513.7614.0213.6714.0213.891.67%214,026
Aug 4, 202514.0814.1013.7813.7913.66-3.36%539,910
Aug 1, 202514.0914.3614.0014.2714.143.18%856,661
Jul 31, 202513.8814.0213.6013.8313.70-11.49%3,065,533
Jul 30, 202515.3515.6815.3515.6315.480.96%1,025,047
Jul 29, 202515.1015.4815.0015.4815.332.29%128,026
Jul 28, 202515.2015.2214.9815.1314.99-0.60%45,250
Jul 25, 202515.1915.2415.0615.2215.080.42%50,293
Jul 24, 202515.0715.1814.9715.1615.01-0.22%65,004
Jul 23, 202515.3515.3615.1915.1915.05-1.14%63,113
Jul 22, 202515.1815.4215.1815.3715.221.01%54,666
Jul 21, 202515.3015.3015.1315.2115.07-1.21%65,201
Jul 18, 202515.5315.6515.3915.4015.25-0.35%46,434