Direxion Daily META Bear ... (METD)
NASDAQ: METD
· Real-Time Price · USD
14.28
0.25 (1.82%)
At close: Sep 10, 2025, 3:59 PM
14.25
-0.21%
After-hours: Sep 10, 2025, 07:55 PM EDT
METD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 14.19 | 14.25 | 14.02 | 14.02 | 14.02 | -1.75% | 259,288 |
| Sep 8, 2025 | 14.22 | 14.28 | 14.01 | 14.27 | 14.27 | -0.14% | 222,000 |
| Sep 5, 2025 | 14.25 | 14.41 | 14.16 | 14.29 | 14.29 | -0.35% | 202,500 |
| Sep 4, 2025 | 14.32 | 14.39 | 14.11 | 14.34 | 14.34 | -1.51% | 261,700 |
| Sep 3, 2025 | 14.58 | 14.61 | 14.51 | 14.56 | 14.56 | -0.27% | 87,200 |
| Sep 2, 2025 | 14.78 | 14.85 | 14.59 | 14.60 | 14.60 | 0.55% | 234,400 |
| Aug 29, 2025 | 14.42 | 14.59 | 14.37 | 14.52 | 14.52 | 1.61% | 193,700 |
| Aug 28, 2025 | 14.41 | 14.44 | 14.24 | 14.29 | 14.29 | -0.35% | 173,600 |
| Aug 27, 2025 | 14.25 | 14.42 | 14.22 | 14.34 | 14.34 | 0.99% | 115,500 |
| Aug 26, 2025 | 14.29 | 14.32 | 14.20 | 14.20 | 14.20 | -0.14% | 124,100 |
| Aug 25, 2025 | 14.21 | 14.28 | 14.14 | 14.22 | 14.22 | 0.21% | 103,700 |
| Aug 22, 2025 | 14.49 | 14.58 | 14.15 | 14.19 | 14.19 | -2.07% | 318,300 |
| Aug 21, 2025 | 14.40 | 14.60 | 14.38 | 14.49 | 14.49 | 1.19% | 365,300 |
| Aug 20, 2025 | 14.33 | 14.64 | 14.29 | 14.32 | 14.32 | 0.49% | 344,700 |
| Aug 19, 2025 | 13.97 | 14.28 | 13.96 | 14.25 | 14.25 | 2.08% | 458,800 |
| Aug 18, 2025 | 13.82 | 14.15 | 13.81 | 13.96 | 13.96 | 2.27% | 400,200 |
| Aug 15, 2025 | 13.69 | 13.71 | 13.45 | 13.65 | 13.65 | -0.29% | 244,100 |
| Aug 14, 2025 | 13.79 | 13.85 | 13.60 | 13.69 | 13.69 | -0.15% | 190,100 |
| Aug 13, 2025 | 13.55 | 13.75 | 13.47 | 13.71 | 13.71 | 1.18% | 223,200 |
| Aug 12, 2025 | 13.87 | 13.87 | 13.48 | 13.55 | 13.55 | -3.15% | 488,800 |