Direxion Daily META Bear ... (METD)
NASDAQ: METD
· Real-Time Price · USD
13.96
0.31 (2.27%)
At close: Aug 18, 2025, 3:59 PM
13.99
0.18%
Pre-market: Aug 19, 2025, 05:12 AM EDT
METD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 13.83 | 14.15 | 13.81 | 13.96 | 13.96 | 2.27% | 399,296 |
| 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 |
| Aug 11, 2025 | 13.91 | 14.00 | 13.86 | 13.99 | 13.99 | 0.43% | 137,300 |
| Aug 8, 2025 | 14.06 | 14.10 | 13.91 | 13.93 | 13.93 | -1.00% | 124,800 |
| Aug 7, 2025 | 13.87 | 14.08 | 13.81 | 14.07 | 14.07 | 1.44% | 227,500 |
| Aug 6, 2025 | 13.91 | 14.08 | 13.83 | 13.87 | 13.87 | -1.07% | 177,600 |
| Aug 5, 2025 | 13.76 | 14.02 | 13.67 | 14.02 | 14.02 | 1.67% | 214,000 |
| Aug 4, 2025 | 14.08 | 14.10 | 13.77 | 13.79 | 13.79 | -3.36% | 539,900 |
| Aug 1, 2025 | 14.09 | 14.36 | 14.00 | 14.27 | 14.27 | 3.18% | 856,700 |
| Jul 31, 2025 | 13.88 | 14.02 | 13.60 | 13.83 | 13.83 | -11.52% | 3,065,500 |
| Jul 30, 2025 | 15.35 | 15.68 | 15.35 | 15.63 | 15.63 | 0.97% | 1,025,000 |
| Jul 29, 2025 | 15.10 | 15.48 | 15.00 | 15.48 | 15.48 | 2.31% | 127,800 |
| Jul 28, 2025 | 15.20 | 15.22 | 14.98 | 15.13 | 15.13 | -0.59% | 45,200 |
| Jul 25, 2025 | 15.19 | 15.24 | 15.06 | 15.22 | 15.22 | 0.40% | 50,200 |
| Jul 24, 2025 | 15.07 | 15.18 | 14.97 | 15.16 | 15.16 | -0.20% | 65,000 |
| Jul 23, 2025 | 15.35 | 15.36 | 15.19 | 15.19 | 15.19 | -1.11% | 63,100 |
| Jul 22, 2025 | 15.18 | 15.42 | 15.18 | 15.36 | 15.36 | 0.99% | 54,700 |