Skip to main content
Direxion Daily META Bear 1X Shares (METD)
NASDAQ: METD · Real-Time Price · USD
16.03
+0.41 (2.60%)
At close: Mar 6, 2026, 4:00 PM EST
16.03
0.00 (0.00%)
After-hours: Mar 6, 2026, 4:15 PM EST

METD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.9816.2015.9116.02-2.53%173,871
Mar 5, 202615.5815.8515.4115.6215.621.04%395,821
Mar 4, 202615.6715.7015.3615.4615.46-1.88%324,637
Mar 3, 202616.0016.1515.6715.7615.76-0.19%996,180
Mar 2, 202616.1916.2215.6515.7915.79-0.94%668,256
Feb 27, 202616.0516.1615.9115.9415.941.43%402,135
Feb 26, 202615.8515.9315.6215.7215.72-0.54%380,028
Feb 25, 202616.0416.0615.7915.8015.80-2.14%355,542
Feb 24, 202616.2716.4016.1116.1516.15-0.35%271,901
Feb 23, 202615.8516.2215.7316.2016.202.87%377,167
Feb 20, 202616.1716.1715.5615.7515.75-1.69%425,787
Feb 19, 202616.1916.1915.9616.0216.02-0.25%265,221
Feb 18, 202616.3716.4216.0216.0616.06-0.54%865,922
Feb 17, 202616.1316.4116.0716.1516.150.16%1,045,808
Feb 13, 202615.9816.2615.8516.1216.121.57%641,254
Feb 12, 202615.4415.9815.2815.8715.872.90%845,449
Feb 11, 202615.3315.7315.2215.4315.430.30%1,094,673
Feb 10, 202615.3115.4015.1815.3815.381.05%366,647
Feb 9, 202615.5415.6615.1015.2215.22-2.50%660,832
Feb 6, 202615.5215.9515.3815.6115.611.40%742,824
Feb 5, 202615.5815.7215.1415.3915.39-0.23%945,637
Feb 4, 202615.0315.4515.0115.4315.433.42%637,547
Feb 3, 202614.5915.0314.4514.9214.922.12%640,549
Feb 2, 202614.4514.6814.4214.6114.611.32%631,460
Jan 30, 202614.1614.4514.1314.4214.423.22%607,012
Jan 29, 202614.0314.5913.8913.9713.97-10.36%4,344,186
Jan 28, 202615.4815.6615.4115.5915.580.55%1,164,862
Jan 27, 202615.5015.6915.4315.5015.50-0.12%211,553
Jan 26, 202615.6915.7715.4515.5215.52-2.03%212,108
Jan 23, 202616.1816.1815.6615.8415.84-1.68%285,083
Jan 22, 202616.6616.6916.1116.1116.11-5.68%483,544
Jan 21, 202617.2817.4216.9317.0817.08-1.45%282,140
Jan 20, 202617.2317.4317.1417.3317.332.74%215,116
Jan 16, 202616.7716.8916.6516.8716.870.06%234,444
Jan 15, 202616.9917.0416.7816.8616.86-0.88%192,753
Jan 14, 202616.7417.0216.6817.0117.012.53%223,009
Jan 13, 202616.3516.7616.3516.5916.591.78%248,234
Jan 12, 202616.0616.3316.0416.3016.301.70%156,732
Jan 9, 202616.2716.2816.0016.0316.03-1.04%299,124
Jan 8, 202616.1916.4516.1916.2016.190.40%213,607
Jan 7, 202615.9816.2115.9116.1316.131.87%189,839
Jan 6, 202615.8616.0515.7315.8415.84-0.36%267,123
Jan 5, 202616.0616.1315.7515.8915.89-1.23%219,846
Jan 2, 202615.8116.2515.7816.0916.091.52%199,093
Dec 31, 202515.7515.8615.7515.8515.850.97%53,815
Dec 30, 202515.8715.8715.5715.7015.70-1.13%93,616
Dec 29, 202515.9215.9815.8415.8815.880.74%97,932
Dec 26, 202515.6815.8015.6615.7615.760.74%71,519
Dec 24, 202515.7515.7515.6515.6515.65-0.34%45,975
Dec 23, 202515.8115.8215.6915.7015.70-1.39%74,257
Dec 22, 202515.9116.0315.6415.9215.79-0.38%424,617
Dec 19, 202515.8116.0015.7215.9815.850.82%397,251
Dec 18, 202516.0316.0315.7015.8515.72-2.22%330,778
Dec 17, 202516.0716.2115.9316.2116.071.12%259,593
Dec 16, 202516.3616.3615.8916.0315.90-1.48%225,289
Dec 15, 202516.3116.4916.1316.2716.13-0.49%284,054
Dec 12, 202516.2216.4916.1716.3516.211.28%249,021
Dec 11, 202516.3816.4216.0816.1416.01-0.35%413,274
Dec 10, 202516.2116.3516.1116.2016.061.12%384,813
Dec 9, 202515.8416.1015.8416.0215.891.52%327,216
Dec 8, 202515.7215.8115.5715.7815.650.96%346,050
Dec 5, 202515.8615.8915.6115.6315.50-1.70%233,773
Dec 4, 202515.5415.9515.5415.9015.77-3.40%1,682,451
Dec 3, 202516.3716.4916.2416.4616.321.15%282,558
Dec 2, 202516.3916.5016.2616.2716.14-0.90%283,994
Dec 1, 202516.4816.5116.3316.4216.281.17%210,052
Nov 28, 202516.5716.5716.2316.2316.09-2.29%183,860
Nov 26, 202516.5216.6616.5016.6116.470.48%513,608
Nov 25, 202516.8917.0316.5316.5316.39-3.84%627,389
Nov 24, 202517.5917.6517.0717.1917.05-3.05%688,330
Nov 21, 202517.9218.1117.6317.7317.58-0.91%775,170
Nov 20, 202517.4918.0517.3617.8917.740.29%600,448
Nov 19, 202517.7818.1117.7117.8417.691.35%391,945
Nov 18, 202517.8118.0217.4617.6017.450.47%882,462
Nov 17, 202517.2717.6717.2317.5217.371.51%359,949
Nov 14, 202517.5317.6717.1717.2617.12-0.02%454,499
Nov 13, 202517.1917.4417.0417.2617.12-0.09%400,729
Nov 12, 202516.7717.3116.7617.2817.142.98%576,290
Nov 11, 202516.7716.9916.7616.7816.640.78%342,702
Nov 10, 202516.7016.8816.5716.6516.51-1.65%326,570
Nov 7, 202517.1017.5016.9216.9316.79-0.35%540,146
Nov 6, 202516.5717.0316.5716.9916.852.66%690,666
Nov 5, 202516.6916.8016.4016.5516.41-1.31%410,540
Nov 4, 202516.7716.8016.4116.7716.631.64%860,704
Nov 3, 202516.0216.5315.9716.5016.361.60%651,119
Oct 31, 202515.6316.3015.6116.2416.102.59%1,429,107
Oct 30, 202515.7316.1115.5415.8315.7011.71%3,354,517
Oct 29, 202514.1514.3514.0614.1714.05-0.14%638,442
Oct 28, 202514.1714.3014.0714.1914.07-0.07%257,675
Oct 27, 202514.2314.2514.1114.2014.08-1.66%192,418
Oct 24, 202514.4614.5814.4014.4414.32-0.48%148,501
Oct 23, 202514.5014.5314.3614.5114.39-0.10%165,881
Oct 22, 202514.5514.7114.4014.5314.400.03%150,351
Oct 21, 202514.4614.6114.4514.5214.40-0.14%131,557
Oct 20, 202514.7814.7814.5214.5414.42-2.09%225,201
Oct 17, 202515.0815.0814.8314.8514.73-0.67%132,221
Oct 16, 202514.8115.1114.7014.9514.830.81%101,748
Oct 15, 202514.8615.0014.7214.8314.71-1.26%160,010
Oct 14, 202515.0615.2214.8815.0214.890.94%186,236
Oct 13, 202514.9215.0414.7914.8814.76-1.39%192,874