Direxion Daily META Bull ... (METU)
NASDAQ: METU
· Real-Time Price · USD
45.85
-1.06 (-2.26%)
At close: Sep 10, 2025, 12:57 PM
METU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 45.87 | 46.93 | 45.50 | 46.91 | 46.91 | 3.67% | 359,656 |
| Sep 8, 2025 | 45.63 | 47.00 | 45.25 | 45.25 | 45.25 | -0.09% | 482,400 |
| Sep 5, 2025 | 45.41 | 46.00 | 44.46 | 45.29 | 45.29 | 0.98% | 448,400 |
| Sep 4, 2025 | 44.87 | 46.41 | 44.64 | 44.85 | 44.85 | 2.96% | 708,800 |
| Sep 3, 2025 | 43.51 | 43.92 | 43.26 | 43.56 | 43.56 | 0.41% | 291,600 |
| Sep 2, 2025 | 42.40 | 43.40 | 41.80 | 43.38 | 43.38 | -0.96% | 439,800 |
| Aug 29, 2025 | 44.60 | 44.84 | 43.40 | 43.80 | 43.80 | -3.42% | 356,000 |
| Aug 28, 2025 | 44.56 | 45.57 | 44.18 | 45.35 | 45.35 | 1.07% | 274,200 |
| Aug 27, 2025 | 45.57 | 45.71 | 44.38 | 44.87 | 44.87 | -2.01% | 328,700 |
| Aug 26, 2025 | 45.25 | 45.81 | 45.01 | 45.79 | 45.79 | 0.24% | 217,600 |
| Aug 25, 2025 | 45.78 | 46.28 | 45.27 | 45.68 | 45.68 | -0.35% | 271,900 |
| Aug 22, 2025 | 44.03 | 46.08 | 43.38 | 45.84 | 45.84 | 4.09% | 698,200 |
| Aug 21, 2025 | 44.70 | 44.73 | 43.32 | 44.04 | 44.04 | -2.26% | 437,500 |
| Aug 20, 2025 | 45.10 | 45.35 | 43.02 | 45.06 | 45.06 | -1.16% | 687,700 |
| Aug 19, 2025 | 47.39 | 47.46 | 45.33 | 45.59 | 45.59 | -4.16% | 618,200 |
| Aug 18, 2025 | 48.54 | 48.66 | 46.17 | 47.57 | 47.57 | -4.52% | 1,034,300 |
| Aug 15, 2025 | 49.65 | 51.20 | 49.32 | 49.82 | 49.82 | 0.71% | 462,600 |
| Aug 14, 2025 | 48.77 | 50.16 | 48.25 | 49.47 | 49.47 | 0.53% | 675,400 |
| Aug 13, 2025 | 50.57 | 51.19 | 49.00 | 49.21 | 49.21 | -2.63% | 622,300 |
| Aug 12, 2025 | 48.39 | 50.98 | 48.39 | 50.54 | 50.54 | 6.47% | 967,800 |