Skip to main content
Direxion Daily META Bear 1X Shares (METD)
NASDAQ: METD · Real-Time Price · USD
15.63
-0.27 (-1.70%)
At close: Dec 5, 2025, 4:00 PM EST
15.79
+0.16 (1.02%)
After-hours: Dec 5, 2025, 7:59 PM EST

METD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.8615.8915.6115.6315.63-1.70%233,196
Dec 4, 202515.5415.9515.5415.9015.90-3.40%1,682,451
Dec 3, 202516.3716.4916.2416.4616.461.15%282,458
Dec 2, 202516.3916.5016.2616.2716.27-0.90%283,994
Dec 1, 202516.4816.5116.3316.4216.421.17%210,052
Nov 28, 202516.5716.5716.2316.2316.23-2.29%183,860
Nov 26, 202516.5216.6616.5016.6116.610.48%513,608
Nov 25, 202516.8917.0316.5316.5316.53-3.84%627,389
Nov 24, 202517.5917.6517.0717.1917.19-3.05%688,330
Nov 21, 202517.9218.1117.6317.7317.73-0.91%775,170
Nov 20, 202517.4918.0517.3617.8917.890.29%600,448
Nov 19, 202517.7818.1117.7117.8417.841.35%391,945
Nov 18, 202517.8118.0217.4617.6017.600.47%882,462
Nov 17, 202517.2717.6717.2317.5217.521.51%359,949
Nov 14, 202517.5317.6717.1717.2617.26-0.02%454,499
Nov 13, 202517.1917.4417.0417.2617.26-0.09%400,729
Nov 12, 202516.7717.3116.7617.2817.282.98%576,290
Nov 11, 202516.7716.9916.7616.7816.780.78%342,702
Nov 10, 202516.7016.8816.5716.6516.65-1.65%326,570
Nov 7, 202517.1017.5016.9216.9316.93-0.35%540,146
Nov 6, 202516.5717.0316.5716.9916.992.66%690,666
Nov 5, 202516.6916.8016.4016.5516.55-1.31%410,540
Nov 4, 202516.7716.8016.4116.7716.771.64%860,704
Nov 3, 202516.0216.5315.9716.5016.501.60%651,119
Oct 31, 202515.6316.3015.6116.2416.242.59%1,429,107
Oct 30, 202515.7316.1115.5415.8315.8311.71%3,354,517
Oct 29, 202514.1514.3514.0614.1714.17-0.14%638,442
Oct 28, 202514.1714.3014.0714.1914.19-0.07%257,675
Oct 27, 202514.2314.2514.1114.2014.20-1.66%192,418
Oct 24, 202514.4614.5814.4014.4414.44-0.48%148,501
Oct 23, 202514.5014.5314.3614.5114.51-0.10%165,881
Oct 22, 202514.5514.7114.4014.5314.530.03%150,351
Oct 21, 202514.4614.6114.4514.5214.52-0.14%131,557
Oct 20, 202514.7814.7814.5214.5414.54-2.09%225,201
Oct 17, 202515.0815.0814.8314.8514.85-0.67%132,221
Oct 16, 202514.8115.1114.7014.9514.950.81%101,748
Oct 15, 202514.8615.0014.7214.8314.83-1.26%160,010
Oct 14, 202515.0615.2214.8815.0215.020.94%186,236
Oct 13, 202514.9215.0414.7914.8814.88-1.39%192,874
Oct 10, 202514.5915.1114.5115.0915.093.93%328,156
Oct 9, 202514.8514.9514.5214.5214.52-2.16%197,416
Oct 8, 202514.9415.0514.8214.8414.84-0.67%179,521
Oct 7, 202514.8915.0914.8614.9414.940.40%252,051
Oct 6, 202515.1115.4114.8714.8814.88-0.73%289,541
Oct 3, 202514.6215.0014.5914.9914.992.25%222,960
Oct 2, 202514.7514.8314.6514.6614.66-1.18%148,717
Oct 1, 202514.7814.9814.7714.8414.842.10%346,585
Sep 30, 202514.3714.6614.3714.5314.531.32%244,380
Sep 29, 202514.2414.4114.2114.3414.340.10%208,589
Sep 26, 202514.2114.4314.1914.3314.330.74%211,648
Sep 25, 202514.1514.2914.0814.2214.221.56%227,433
Sep 24, 202514.0414.1514.0014.0014.00-0.70%183,276
Sep 23, 202513.8614.1813.8314.1014.100.43%193,796
Sep 22, 202513.7614.0613.7014.0413.911.59%195,905
Sep 19, 202513.6713.9713.6213.8213.690.31%252,727
Sep 18, 202513.7713.8913.6313.7813.65-0.59%259,307
Sep 17, 202513.7914.0113.7813.8613.730.52%166,403
Sep 16, 202514.0014.0413.7513.7913.66-1.91%297,300
Sep 15, 202514.2214.2913.8814.0613.92-1.15%387,053
Sep 12, 202514.3614.4314.1914.2214.08-0.52%166,798
Sep 11, 202514.2314.3414.2014.2914.160.11%251,411
Sep 10, 202514.0314.3014.0314.2814.141.80%235,699
Sep 9, 202514.1914.2514.0214.0213.89-1.73%260,663
Sep 8, 202514.2214.2814.0114.2714.13-0.13%221,969
Sep 5, 202514.2514.4114.1714.2914.15-0.36%202,478
Sep 4, 202514.3214.3914.1114.3414.21-1.50%261,711
Sep 3, 202514.5814.6114.5114.5614.42-0.24%87,244
Sep 2, 202514.7814.8514.5914.6014.460.52%234,439
Aug 29, 202514.4214.5914.3714.5214.381.61%193,697
Aug 28, 202514.4114.4414.2414.2914.15-0.31%173,778
Aug 27, 202514.2514.4214.2214.3414.200.92%115,508
Aug 26, 202514.2914.3214.2114.2114.07-0.08%124,190
Aug 25, 202514.2114.2814.1414.2214.080.18%103,700
Aug 22, 202514.4914.5814.1514.1914.05-2.07%318,310
Aug 21, 202514.4014.6014.3814.4914.351.19%365,317
Aug 20, 202514.3314.6414.2914.3214.180.49%344,667
Aug 19, 202513.9714.2813.9614.2514.112.08%458,832
Aug 18, 202513.8214.1513.8113.9613.832.27%400,283
Aug 15, 202513.6913.7113.4513.6513.52-0.26%244,349
Aug 14, 202513.7913.8513.6013.6913.55-0.18%190,059
Aug 13, 202513.5513.7513.4713.7113.581.18%223,229
Aug 12, 202513.8713.8713.4913.5513.42-3.15%490,145
Aug 11, 202513.9114.0013.8613.9913.860.47%137,283
Aug 8, 202514.0614.1013.9113.9313.79-1.03%124,761
Aug 7, 202513.8714.0813.8214.0713.941.42%227,454
Aug 6, 202513.9114.0813.8313.8713.74-1.05%177,626
Aug 5, 202513.7614.0213.6714.0213.891.67%214,026
Aug 4, 202514.0814.1013.7813.7913.66-3.36%539,910
Aug 1, 202514.0914.3614.0014.2714.133.18%856,661
Jul 31, 202513.8814.0213.6013.8313.70-11.49%3,065,533
Jul 30, 202515.3515.6815.3515.6315.480.96%1,025,047
Jul 29, 202515.1015.4815.0015.4815.332.29%128,026
Jul 28, 202515.2015.2214.9815.1314.98-0.60%45,250
Jul 25, 202515.1915.2415.0615.2215.080.42%50,293
Jul 24, 202515.0715.1814.9715.1615.01-0.22%65,004
Jul 23, 202515.3515.3615.1915.1915.05-1.14%63,113
Jul 22, 202515.1815.4215.1815.3715.221.01%54,666
Jul 21, 202515.3015.3015.1315.2115.07-1.21%65,201
Jul 18, 202515.5315.6515.3915.4015.25-0.35%46,434
Jul 17, 202515.4015.5415.3815.4515.300.23%46,912