Skip to main content
Direxion Daily META Bear 1X ETF (METD)
NASDAQ: METD · Real-Time Price · USD
17.97
-0.20 (-1.10%)
At close: Jun 26, 2026, 4:00 PM EDT
18.00
+0.03 (0.17%)
After-hours: Jun 26, 2026, 7:20 PM EDT

METD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202618.1718.2317.7117.9717.97-1.08%412,727
Jun 25, 202617.8218.2517.7418.1718.172.72%366,317
Jun 24, 202617.5917.7417.3517.6917.680.82%196,595
Jun 23, 202617.5717.5917.2517.5417.540.27%262,063
Jun 22, 202617.3817.7117.2417.5917.492.27%368,840
Jun 18, 202617.3417.6217.1317.2017.10-1.66%423,485
Jun 17, 202616.8017.5016.7617.4917.395.62%361,491
Jun 16, 202616.7616.8116.4216.5616.47-1.13%278,545
Jun 15, 202617.1717.1716.5316.7516.66-4.94%410,984
Jun 12, 202617.3817.7817.3517.6217.520.46%258,812
Jun 11, 202617.6417.8917.4317.5417.440.34%956,270
Jun 10, 202617.1917.4816.8817.4817.382.46%445,553
Jun 9, 202616.8617.1516.6917.0616.970.06%363,532
Jun 8, 202616.8717.2016.8517.0516.961.31%315,961
Jun 5, 202616.0417.0715.9216.8316.745.72%1,494,835
Jun 4, 202616.0516.0515.5515.9215.83-0.80%304,804
Jun 3, 202616.6716.6716.0316.0515.96-4.20%214,727
Jun 2, 202616.6316.7616.4516.7516.660.54%173,305
Jun 1, 202615.9016.6815.8416.6616.575.09%517,377
May 29, 202615.9016.0815.8215.8615.770.48%246,949
May 28, 202615.7015.9215.6315.7815.69-0.05%164,975
May 27, 202616.4416.4715.7215.7915.70-3.85%271,316
May 26, 202616.4416.5816.3516.4216.33-0.12%77,002
May 22, 202616.3916.5316.3416.4416.35-0.44%109,226
May 21, 202616.6916.8516.4716.5116.42-0.38%81,779
May 20, 202616.6816.7616.5116.5816.48-0.37%77,549
May 19, 202616.4516.6916.4016.6416.551.39%110,407
May 18, 202616.5016.5516.3016.4116.320.59%94,607
May 15, 202616.3416.4516.1616.3116.220.67%111,074
May 14, 202616.2416.2816.0616.2016.11-0.34%124,575
May 13, 202616.7216.7816.1716.2616.17-2.11%141,501
May 12, 202616.8916.9116.6016.6116.52-0.75%115,937
May 11, 202616.6516.7516.5916.7416.641.73%152,179
May 8, 202616.3216.5316.2716.4516.361.23%132,479
May 7, 202616.3016.3016.0416.2516.16-0.67%109,366
May 6, 202616.6516.7416.1616.3616.27-1.23%262,308
May 5, 202616.3416.6816.3316.5616.471.00%160,183
May 4, 202616.4616.6116.3216.4016.31-0.30%356,726
May 1, 202616.3616.5116.2216.4516.360.49%235,112
Apr 30, 202616.2116.6416.1916.3716.288.70%586,253
Apr 29, 202615.1015.1514.9615.0614.980.30%631,186
Apr 28, 202615.0215.1414.8715.0214.931.05%188,087
Apr 27, 202615.0015.0214.7914.8614.78-0.48%204,246
Apr 24, 202615.3015.4214.8014.9314.85-2.42%158,532
Apr 23, 202615.2115.4115.0815.3015.222.27%259,875
Apr 22, 202614.9415.0514.8714.9614.88-0.82%106,337
Apr 21, 202615.0215.1014.9315.0815.000.30%163,520
Apr 20, 202614.8515.0914.8015.0414.962.72%381,797
Apr 17, 202614.8414.9414.6114.6414.56-1.71%175,455
Apr 16, 202614.9015.0914.9014.9014.81-0.77%230,937
Apr 15, 202615.1515.1814.8615.0114.93-1.31%329,820
Apr 14, 202615.6715.7915.1315.2115.13-4.40%511,543
Apr 13, 202616.0316.1615.9115.9115.82-0.83%251,796
Apr 10, 202615.8716.1715.8316.0415.95-0.11%245,922
Apr 9, 202616.1516.2215.8316.0615.97-2.67%489,292
Apr 8, 202616.6417.1215.9716.5016.41-6.61%805,913
Apr 7, 202617.7617.9517.6417.6717.57-0.13%181,957
Apr 6, 202617.5917.7317.4117.6917.590.06%81,568
Apr 2, 202617.9418.1017.5417.6817.581.09%241,224
Apr 1, 202617.4717.6617.0917.4917.39-1.30%649,947
Mar 31, 202618.4818.6017.6717.7217.62-6.54%576,116
Mar 30, 202619.0119.2618.8718.9618.85-2.07%411,743
Mar 27, 202618.9219.5418.7919.3619.253.97%657,070
Mar 26, 202617.6618.7317.6618.6218.527.94%678,637
Mar 25, 202617.0817.2816.9917.2517.16-0.31%174,743
Mar 24, 202617.1217.3317.1217.3117.211.91%164,988
Mar 23, 202617.0117.1916.9317.0516.89-1.75%216,905
Mar 20, 202617.0417.5217.0417.3517.192.19%221,472
Mar 19, 202616.8117.1016.8116.9816.821.44%203,244
Mar 18, 202616.7416.7616.5516.7416.581.27%322,187
Mar 17, 202616.4416.5716.1916.5316.370.79%214,206
Mar 16, 202616.3216.5316.2216.4016.24-2.50%267,169
Mar 13, 202616.5516.8816.4216.8216.663.99%311,425
Mar 12, 202615.9316.2015.8916.1816.022.57%120,001
Mar 11, 202615.7915.9215.6815.7715.62-0.17%176,864
Mar 10, 202615.7915.9015.6415.8015.65-1.08%258,180
Mar 9, 202616.2816.4515.9415.9715.82-0.37%730,931
Mar 6, 202615.9816.2015.9116.0315.882.60%293,989
Mar 5, 202615.5815.8515.4115.6215.471.04%395,883
Mar 4, 202615.6715.7015.3615.4615.31-1.88%324,644
Mar 3, 202616.0016.1515.6715.7615.61-0.19%1,000,276
Mar 2, 202616.1916.2215.6515.7915.64-0.94%669,308
Feb 27, 202616.0516.1615.9115.9415.791.42%402,511
Feb 26, 202615.8515.9315.6215.7215.57-0.54%380,118
Feb 25, 202616.0416.0615.7915.8015.65-2.14%355,542
Feb 24, 202616.2716.4016.1116.1515.99-0.35%271,901
Feb 23, 202615.8516.2215.7316.2016.052.87%377,167
Feb 20, 202616.1716.1715.5615.7515.60-1.68%425,787
Feb 19, 202616.1916.1915.9616.0215.87-0.25%265,221
Feb 18, 202616.3716.4216.0216.0615.91-0.55%865,922
Feb 17, 202616.1316.4116.0716.1515.990.15%1,045,808
Feb 13, 202615.9816.2615.8516.1215.971.57%641,254
Feb 12, 202615.4415.9815.2815.8715.722.90%845,449
Feb 11, 202615.3315.7315.2215.4315.280.30%1,094,673
Feb 10, 202615.3115.4015.1815.3815.231.05%366,647
Feb 9, 202615.5415.6615.1015.2215.07-2.50%660,832
Feb 6, 202615.5215.9515.3815.6115.461.40%742,824
Feb 5, 202615.5815.7215.1415.3915.25-0.23%945,637
Feb 4, 202615.0315.4515.0115.4315.283.42%637,547
Feb 3, 202614.5915.0314.4514.9214.782.12%640,549