Skip to main content
Direxion Daily META Bear 1X Shares (METD)
NASDAQ: METD · Real-Time Price · USD
14.73
-0.14 (-0.94%)
At close: Jun 27, 2025, 4:00 PM
14.79
+0.06 (0.41%)
After-hours: Jun 27, 2025, 7:54 PM EDT

METD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202514.8514.8914.7114.7314.73-0.96%150,928
Jun 26, 202515.1215.1814.8414.8714.87-2.54%117,014
Jun 25, 202515.1515.3315.0915.2615.260.53%44,984
Jun 24, 202515.3315.3915.1615.1815.18-2.57%121,197
Jun 23, 202515.9516.0315.5715.5815.48-2.38%106,510
Jun 20, 202515.5516.0215.5315.9615.861.98%125,158
Jun 18, 202515.6015.6515.5215.6515.550.38%32,808
Jun 17, 202515.4815.6115.4415.5915.490.71%53,374
Jun 16, 202515.5615.6815.3915.4815.38-2.89%104,890
Jun 13, 202515.8515.9915.7015.9415.841.53%207,281
Jun 12, 202515.6915.8515.6715.7015.600.06%142,465
Jun 11, 202515.4815.7215.3815.6915.591.29%143,061
Jun 10, 202515.5415.7415.4915.4915.39-1.21%157,110
Jun 9, 202515.5515.6815.4515.6815.580.51%88,350
Jun 6, 202515.6115.7315.4815.6015.50-1.89%166,265
Jun 5, 202515.7315.9315.6715.9015.800.51%146,888
Jun 4, 202516.2416.2415.8015.8215.72-3.06%151,277
Jun 3, 202516.2216.3616.1116.3216.220.62%109,423
Jun 2, 202516.9216.9216.1616.2216.12-3.74%177,384
May 30, 202516.9317.2016.7916.8516.75-0.18%65,914
May 29, 202516.6816.9916.6816.8816.78-0.24%81,865
May 28, 202516.9516.9516.7316.9216.81-0.18%38,554
May 27, 202517.0917.2016.9316.9516.84-2.42%109,018
May 23, 202517.4617.4717.2317.3717.261.05%67,339
May 22, 202517.1517.2316.9217.1917.080.29%54,765
May 21, 202517.1817.2516.8517.1417.030.41%122,669
May 20, 202517.1217.2017.0317.0716.960.47%51,421
May 19, 202517.2817.2816.9216.9916.880.06%75,283
May 16, 202517.0517.3316.9816.9816.870.47%151,667
May 15, 202516.6317.0016.5416.9016.802.49%198,554
May 14, 202516.4416.6116.4216.4916.39-0.48%247,882
May 13, 202516.8916.9216.4616.5716.47-2.59%401,285
May 12, 202517.2817.5716.9817.0116.90-7.91%381,122
May 9, 202518.1418.4818.0418.4718.360.99%176,326
May 8, 202518.0318.3217.9018.2918.18-0.16%334,495
May 7, 202518.5618.6218.1618.3218.21-1.61%217,465
May 6, 202518.4518.6418.3618.6218.501.92%343,387
May 5, 202518.5118.5918.1418.2718.16-0.22%217,200
May 2, 202518.7718.9218.0918.3118.20-4.24%311,769
May 1, 202518.4019.1718.4019.1219.00-5.67%403,820
Apr 30, 202520.3320.6519.9920.2720.142.48%400,246
Apr 29, 202520.0320.1119.7019.7819.66-0.69%113,173
Apr 28, 202519.6520.2619.6519.9219.79-0.46%84,431
Apr 25, 202520.0220.4419.9620.0119.89-2.68%103,323
Apr 24, 202521.1521.1520.5520.5620.43-2.47%86,655
Apr 23, 202520.6921.2320.4221.0820.95-4.01%134,590
Apr 22, 202522.3322.5821.6321.9621.82-3.17%82,499
Apr 21, 202522.4222.8622.3122.6822.543.51%67,745
Apr 17, 202521.8122.0521.6721.9121.770.18%117,845
Apr 16, 202521.6022.1421.4321.8721.733.70%305,704