Skip to main content
Direxion Daily META Bear 1X ETF (METD)
NASDAQ: METD · Real-Time Price · USD
15.02
+0.16 (1.05%)
At close: Apr 28, 2026, 4:00 PM EDT
15.04
+0.03 (0.19%)
After-hours: Apr 28, 2026, 7:57 PM EDT

METD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.0215.1414.8715.0315.031.16%184,106
Apr 27, 202615.0015.0214.7914.8614.86-0.48%204,068
Apr 24, 202615.3015.4214.8014.9314.93-2.42%158,032
Apr 23, 202615.2115.4115.0815.3015.302.27%258,330
Apr 22, 202614.9415.0514.8714.9614.96-0.82%106,337
Apr 21, 202615.0215.1014.9315.0815.080.30%163,232
Apr 20, 202614.8515.0914.8015.0415.042.73%381,186
Apr 17, 202614.8414.9414.6114.6414.64-1.71%175,042
Apr 16, 202614.9015.0914.9014.9014.90-0.77%230,937
Apr 15, 202615.1515.1814.8615.0115.01-1.31%329,820
Apr 14, 202615.6715.7915.1315.2115.21-4.40%511,543
Apr 13, 202616.0316.1615.9115.9115.91-0.83%251,796
Apr 10, 202615.8716.1715.8316.0416.04-0.11%245,922
Apr 9, 202616.1516.2215.8316.0616.06-2.67%489,292
Apr 8, 202616.6417.1215.9716.5016.50-6.61%805,913
Apr 7, 202617.7617.9517.6417.6717.67-0.13%181,957
Apr 6, 202617.5917.7317.4117.6917.690.06%81,568
Apr 2, 202617.9418.1017.5417.6817.681.09%241,224
Apr 1, 202617.4717.6617.0917.4917.49-1.30%649,947
Mar 31, 202618.4818.6017.6717.7217.72-6.54%576,116
Mar 30, 202619.0119.2618.8718.9618.96-2.07%411,743
Mar 27, 202618.9219.5418.7919.3619.363.96%657,070
Mar 26, 202617.6618.7317.6618.6218.627.93%678,637
Mar 25, 202617.0817.2816.9917.2517.25-0.31%174,743
Mar 24, 202617.1217.3317.1217.3117.311.50%164,988
Mar 23, 202617.0117.1916.9317.0516.98-1.75%216,905
Mar 20, 202617.0417.5217.0417.3517.282.19%221,472
Mar 19, 202616.8117.1016.8116.9816.911.45%203,244
Mar 18, 202616.7416.7616.5516.7416.671.27%322,187
Mar 17, 202616.4416.5716.1916.5316.460.79%214,206
Mar 16, 202616.3216.5316.2216.4016.33-2.50%267,169
Mar 13, 202616.5516.8816.4216.8216.753.99%311,425
Mar 12, 202615.9316.2015.8916.1816.112.57%120,001
Mar 11, 202615.7915.9215.6815.7715.71-0.18%176,864
Mar 10, 202615.7915.9015.6415.8015.73-1.08%258,180
Mar 9, 202616.2816.4515.9415.9715.91-0.37%730,931
Mar 6, 202615.9816.2015.9116.0315.972.60%293,989
Mar 5, 202615.5815.8515.4115.6215.561.04%395,883
Mar 4, 202615.6715.7015.3615.4615.40-1.88%324,644
Mar 3, 202616.0016.1515.6715.7615.70-0.19%1,000,276
Mar 2, 202616.1916.2215.6515.7915.73-0.94%669,308
Feb 27, 202616.0516.1615.9115.9415.881.43%402,511
Feb 26, 202615.8515.9315.6215.7215.65-0.54%380,118
Feb 25, 202616.0416.0615.7915.8015.74-2.14%355,542
Feb 24, 202616.2716.4016.1116.1516.08-0.35%271,901
Feb 23, 202615.8516.2215.7316.2016.142.87%377,167
Feb 20, 202616.1716.1715.5615.7515.69-1.69%425,787
Feb 19, 202616.1916.1915.9616.0215.96-0.25%265,221
Feb 18, 202616.3716.4216.0216.0615.99-0.54%865,922
Feb 17, 202616.1316.4116.0716.1516.080.16%1,045,808
Feb 13, 202615.9816.2615.8516.1216.061.57%641,254
Feb 12, 202615.4415.9815.2815.8715.812.90%845,449
Feb 11, 202615.3315.7315.2215.4315.360.30%1,094,673
Feb 10, 202615.3115.4015.1815.3815.321.05%366,647
Feb 9, 202615.5415.6615.1015.2215.16-2.50%660,832
Feb 6, 202615.5215.9515.3815.6115.551.40%742,824
Feb 5, 202615.5815.7215.1415.3915.33-0.23%945,637
Feb 4, 202615.0315.4515.0115.4315.373.42%637,547
Feb 3, 202614.5915.0314.4514.9214.862.12%640,549
Feb 2, 202614.4514.6814.4214.6114.551.32%631,460
Jan 30, 202614.1614.4514.1314.4214.363.22%607,012
Jan 29, 202614.0314.5913.8913.9713.91-10.36%4,344,186
Jan 28, 202615.4815.6615.4115.5915.520.55%1,164,862
Jan 27, 202615.5015.6915.4315.5015.44-0.12%211,553
Jan 26, 202615.6915.7715.4515.5215.46-2.03%212,108
Jan 23, 202616.1816.1815.6615.8415.78-1.68%285,083
Jan 22, 202616.6616.6916.1116.1116.04-5.68%483,544
Jan 21, 202617.2817.4216.9317.0817.01-1.45%282,140
Jan 20, 202617.2317.4317.1417.3317.262.74%215,116
Jan 16, 202616.7716.8916.6516.8716.800.06%234,444
Jan 15, 202616.9917.0416.7816.8616.79-0.88%192,753
Jan 14, 202616.7417.0216.6817.0116.942.53%223,009
Jan 13, 202616.3516.7616.3516.5916.521.78%248,234
Jan 12, 202616.0616.3316.0416.3016.231.70%156,732
Jan 9, 202616.2716.2816.0016.0315.96-1.04%299,124
Jan 8, 202616.1916.4516.1916.2016.130.40%213,607
Jan 7, 202615.9816.2115.9116.1316.071.87%189,839
Jan 6, 202615.8616.0515.7315.8415.77-0.36%267,123
Jan 5, 202616.0616.1315.7515.8915.83-1.23%219,846
Jan 2, 202615.8116.2515.7816.0916.031.52%199,093
Dec 31, 202515.7515.8615.7515.8515.790.97%53,815
Dec 30, 202515.8715.8715.5715.7015.63-1.13%93,616
Dec 29, 202515.9215.9815.8415.8815.810.74%97,932
Dec 26, 202515.6815.8015.6615.7615.700.74%71,519
Dec 24, 202515.7515.7515.6515.6515.58-0.34%45,975
Dec 23, 202515.8115.8215.6915.7015.64-1.39%74,257
Dec 22, 202515.9116.0315.6415.9215.72-0.38%424,617
Dec 19, 202515.8116.0015.7215.9815.780.82%397,251
Dec 18, 202516.0316.0315.7015.8515.65-2.22%330,778
Dec 17, 202516.0716.2115.9316.2116.011.12%259,593
Dec 16, 202516.3616.3615.8916.0315.83-1.48%225,289
Dec 15, 202516.3116.4916.1316.2716.07-0.49%284,054
Dec 12, 202516.2216.4916.1716.3516.151.28%249,021
Dec 11, 202516.3816.4216.0816.1415.94-0.35%413,274
Dec 10, 202516.2116.3516.1116.2016.001.12%384,813
Dec 9, 202515.8416.1015.8416.0215.821.52%327,216
Dec 8, 202515.7215.8115.5715.7815.580.96%346,050
Dec 5, 202515.8615.8915.6115.6315.44-1.70%233,773
Dec 4, 202515.5415.9515.5415.9015.70-3.40%1,682,451
Dec 3, 202516.3716.4916.2416.4616.261.15%282,558