Skip to main content
Direxion Daily META Bear 1X Shares (METD)
NASDAQ: METD · Real-Time Price · USD
15.63
-0.27 (-1.70%)
At close: Dec 5, 2025, 4:00 PM EST
15.79
+0.16 (1.02%)
After-hours: Dec 5, 2025, 7:59 PM EST

METD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.8615.8915.6115.6315.63-1.70%233,196
Dec 4, 202515.5415.9515.5415.9015.90-3.40%1,682,451
Dec 3, 202516.3716.4916.2416.4616.461.15%282,458
Dec 2, 202516.3916.5016.2616.2716.27-0.90%283,994
Dec 1, 202516.4816.5116.3316.4216.421.17%210,052
Nov 28, 202516.5716.5716.2316.2316.23-2.29%183,860
Nov 26, 202516.5216.6616.5016.6116.610.48%513,608
Nov 25, 202516.8917.0316.5316.5316.53-3.84%627,389
Nov 24, 202517.5917.6517.0717.1917.19-3.05%688,330
Nov 21, 202517.9218.1117.6317.7317.73-0.91%775,170
Nov 20, 202517.4918.0517.3617.8917.890.29%600,448
Nov 19, 202517.7818.1117.7117.8417.841.35%391,945
Nov 18, 202517.8118.0217.4617.6017.600.47%882,462
Nov 17, 202517.2717.6717.2317.5217.521.51%359,949
Nov 14, 202517.5317.6717.1717.2617.26-0.02%454,499
Nov 13, 202517.1917.4417.0417.2617.26-0.09%400,729
Nov 12, 202516.7717.3116.7617.2817.282.98%576,290
Nov 11, 202516.7716.9916.7616.7816.780.78%342,702
Nov 10, 202516.7016.8816.5716.6516.65-1.65%326,570
Nov 7, 202517.1017.5016.9216.9316.93-0.35%540,146
Nov 6, 202516.5717.0316.5716.9916.992.66%690,666
Nov 5, 202516.6916.8016.4016.5516.55-1.31%410,540
Nov 4, 202516.7716.8016.4116.7716.771.64%860,704
Nov 3, 202516.0216.5315.9716.5016.501.60%651,119
Oct 31, 202515.6316.3015.6116.2416.242.59%1,429,107
Oct 30, 202515.7316.1115.5415.8315.8311.71%3,354,517
Oct 29, 202514.1514.3514.0614.1714.17-0.14%638,442
Oct 28, 202514.1714.3014.0714.1914.19-0.07%257,675
Oct 27, 202514.2314.2514.1114.2014.20-1.66%192,418
Oct 24, 202514.4614.5814.4014.4414.44-0.48%148,501
Oct 23, 202514.5014.5314.3614.5114.51-0.10%165,881
Oct 22, 202514.5514.7114.4014.5314.530.03%150,351
Oct 21, 202514.4614.6114.4514.5214.52-0.14%131,557
Oct 20, 202514.7814.7814.5214.5414.54-2.09%225,201
Oct 17, 202515.0815.0814.8314.8514.85-0.67%132,221
Oct 16, 202514.8115.1114.7014.9514.950.81%101,748
Oct 15, 202514.8615.0014.7214.8314.83-1.26%160,010
Oct 14, 202515.0615.2214.8815.0215.020.94%186,236
Oct 13, 202514.9215.0414.7914.8814.88-1.39%192,874
Oct 10, 202514.5915.1114.5115.0915.093.93%328,156
Oct 9, 202514.8514.9514.5214.5214.52-2.16%197,416
Oct 8, 202514.9415.0514.8214.8414.84-0.67%179,521
Oct 7, 202514.8915.0914.8614.9414.940.40%252,051
Oct 6, 202515.1115.4114.8714.8814.88-0.73%289,541
Oct 3, 202514.6215.0014.5914.9914.992.25%222,960
Oct 2, 202514.7514.8314.6514.6614.66-1.18%148,717
Oct 1, 202514.7814.9814.7714.8414.842.10%346,585
Sep 30, 202514.3714.6614.3714.5314.531.32%244,380
Sep 29, 202514.2414.4114.2114.3414.340.10%208,589
Sep 26, 202514.2114.4314.1914.3314.330.74%211,648