Direxion Daily META Bull 2X Shares (METU)
NASDAQ: METU · Real-Time Price · USD
44.82
+0.74 (1.68%)
At close: Jun 27, 2025, 4:00 PM
44.51
-0.31 (-0.69%)
After-hours: Jun 27, 2025, 7:55 PM EDT
METU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 44.02 | 45.10 | 43.93 | 44.82 | 44.82 | 1.68% | 794,269 |
| Jun 26, 2025 | 42.56 | 44.26 | 42.20 | 44.08 | 44.08 | 4.85% | 810,355 |
| Jun 25, 2025 | 42.44 | 42.90 | 41.57 | 42.04 | 42.04 | -0.87% | 326,271 |
| Jun 24, 2025 | 41.53 | 42.54 | 41.23 | 42.41 | 42.41 | 3.44% | 619,743 |
| Jun 23, 2025 | 39.30 | 41.10 | 38.76 | 41.00 | 40.76 | 4.70% | 470,964 |
| Jun 20, 2025 | 41.32 | 41.40 | 38.80 | 39.16 | 38.93 | -3.93% | 394,068 |
| Jun 18, 2025 | 41.04 | 41.47 | 40.68 | 40.76 | 40.52 | -0.56% | 317,692 |
| Jun 17, 2025 | 41.52 | 42.00 | 40.87 | 40.99 | 40.75 | -1.40% | 388,175 |
| Jun 16, 2025 | 41.33 | 42.12 | 40.58 | 41.57 | 41.33 | 5.80% | 1,092,859 |
| Jun 13, 2025 | 39.81 | 40.66 | 39.08 | 39.29 | 39.06 | -3.13% | 430,063 |
| Jun 12, 2025 | 40.56 | 40.77 | 39.83 | 40.56 | 40.32 | -0.25% | 300,995 |
| Jun 11, 2025 | 41.81 | 42.31 | 40.41 | 40.66 | 40.42 | -2.42% | 514,294 |
| Jun 10, 2025 | 41.56 | 41.75 | 40.40 | 41.67 | 41.43 | 2.41% | 451,243 |
| Jun 9, 2025 | 41.18 | 41.99 | 40.69 | 40.69 | 40.45 | -1.07% | 401,540 |
| Jun 6, 2025 | 41.01 | 41.71 | 40.45 | 41.13 | 40.89 | 3.71% | 603,900 |
| Jun 5, 2025 | 40.63 | 40.78 | 39.40 | 39.66 | 39.43 | -1.05% | 1,156,245 |
| Jun 4, 2025 | 38.00 | 40.13 | 37.89 | 40.08 | 39.85 | 6.26% | 907,680 |
| Jun 3, 2025 | 38.25 | 38.67 | 37.44 | 37.72 | 37.50 | -1.28% | 743,491 |
| Jun 2, 2025 | 35.26 | 38.40 | 35.26 | 38.21 | 37.99 | 7.51% | 1,117,325 |
| May 30, 2025 | 35.06 | 35.78 | 33.96 | 35.54 | 35.33 | 0.59% | 428,242 |
| May 29, 2025 | 36.04 | 36.24 | 34.74 | 35.33 | 35.12 | 0.28% | 460,838 |
| May 28, 2025 | 35.18 | 35.99 | 35.10 | 35.23 | 35.02 | 0.46% | 350,767 |
| May 27, 2025 | 34.44 | 35.15 | 34.08 | 35.07 | 34.87 | 4.81% | 358,650 |
| May 23, 2025 | 33.12 | 34.03 | 33.02 | 33.46 | 33.26 | -3.10% | 429,660 |
| May 22, 2025 | 34.27 | 35.24 | 33.92 | 34.53 | 34.33 | 0.49% | 455,091 |
| May 21, 2025 | 34.01 | 35.61 | 33.86 | 34.36 | 34.16 | -0.66% | 637,766 |
| May 20, 2025 | 34.49 | 34.83 | 34.09 | 34.59 | 34.39 | -1.09% | 329,600 |
| May 19, 2025 | 33.69 | 35.24 | 33.60 | 34.97 | 34.77 | -0.06% | 563,958 |
| May 16, 2025 | 34.68 | 35.00 | 33.43 | 34.99 | 34.79 | -1.07% | 1,121,171 |
| May 15, 2025 | 36.54 | 36.90 | 34.81 | 35.37 | 35.16 | -4.79% | 1,436,343 |
| May 14, 2025 | 37.42 | 37.51 | 36.60 | 37.15 | 36.93 | 0.92% | 793,995 |
| May 13, 2025 | 35.57 | 37.32 | 35.33 | 36.81 | 36.60 | 5.14% | 1,033,273 |
| May 12, 2025 | 34.07 | 35.08 | 33.12 | 35.01 | 34.81 | 15.89% | 1,414,186 |
| May 9, 2025 | 31.34 | 31.68 | 30.17 | 30.21 | 30.03 | -1.95% | 750,747 |
| May 8, 2025 | 31.66 | 32.18 | 30.68 | 30.81 | 30.63 | 0.26% | 1,115,263 |
| May 7, 2025 | 29.98 | 31.30 | 29.70 | 30.73 | 30.55 | 3.36% | 1,158,235 |
| May 6, 2025 | 30.21 | 30.63 | 29.67 | 29.73 | 29.56 | -4.00% | 1,117,156 |
| May 5, 2025 | 30.12 | 31.37 | 29.85 | 30.97 | 30.79 | 0.52% | 1,117,468 |
| May 2, 2025 | 29.40 | 31.48 | 28.92 | 30.81 | 30.63 | 8.75% | 2,194,376 |
| May 1, 2025 | 30.16 | 30.30 | 28.20 | 28.33 | 28.16 | 9.13% | 3,798,343 |
| Apr 30, 2025 | 25.07 | 26.14 | 24.29 | 25.96 | 25.81 | -2.70% | 3,851,450 |
| Apr 29, 2025 | 25.80 | 26.87 | 25.72 | 26.68 | 26.52 | 1.72% | 1,150,520 |
| Apr 28, 2025 | 26.85 | 27.03 | 25.38 | 26.23 | 26.08 | 0.81% | 1,693,056 |
| Apr 25, 2025 | 25.97 | 26.24 | 24.99 | 26.02 | 25.87 | 5.30% | 1,437,455 |
| Apr 24, 2025 | 23.47 | 24.76 | 23.34 | 24.71 | 24.57 | 5.01% | 743,974 |
| Apr 23, 2025 | 24.30 | 24.86 | 23.23 | 23.53 | 23.39 | 7.84% | 1,368,265 |
| Apr 22, 2025 | 21.10 | 22.38 | 20.65 | 21.82 | 21.69 | 6.49% | 1,272,653 |
| Apr 21, 2025 | 21.11 | 21.28 | 20.11 | 20.49 | 20.37 | -6.91% | 693,497 |
| Apr 17, 2025 | 22.39 | 22.49 | 21.70 | 22.01 | 21.88 | -0.45% | 880,175 |
| Apr 16, 2025 | 22.65 | 23.11 | 21.50 | 22.11 | 21.98 | -7.33% | 2,097,947 |