Direxion Daily META Bull 2X Shares (METU)
NASDAQ: METU · Real-Time Price · USD
29.36
-1.49 (-4.83%)
At close: Mar 6, 2026, 4:00 PM EST
28.95
-0.41 (-1.40%)
After-hours: Mar 6, 2026, 7:59 PM EST
METU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 29.61 | 29.82 | 28.57 | 29.36 | 29.36 | -4.83% | 2,355,213 |
| Mar 5, 2026 | 31.06 | 31.81 | 29.92 | 30.85 | 30.85 | -2.22% | 2,223,317 |
| Mar 4, 2026 | 30.66 | 32.03 | 30.66 | 31.55 | 31.55 | 3.78% | 2,659,001 |
| Mar 3, 2026 | 29.65 | 30.77 | 28.90 | 30.40 | 30.40 | 0.53% | 3,483,070 |
| Mar 2, 2026 | 28.76 | 30.84 | 28.60 | 30.24 | 30.24 | 1.72% | 2,309,695 |
| Feb 27, 2026 | 29.34 | 29.89 | 28.84 | 29.73 | 29.73 | -2.91% | 1,707,871 |
| Feb 26, 2026 | 30.00 | 31.00 | 29.75 | 30.62 | 30.62 | 0.92% | 2,162,522 |
| Feb 25, 2026 | 29.36 | 30.34 | 29.31 | 30.34 | 30.34 | 4.58% | 1,654,381 |
| Feb 24, 2026 | 28.53 | 29.20 | 28.11 | 29.01 | 29.01 | 0.48% | 2,013,425 |
| Feb 23, 2026 | 30.26 | 30.72 | 28.74 | 28.87 | 28.87 | -5.59% | 1,423,179 |
| Feb 20, 2026 | 29.06 | 31.28 | 29.05 | 30.58 | 30.58 | 3.28% | 2,102,901 |
| Feb 19, 2026 | 29.05 | 29.83 | 28.88 | 29.61 | 29.61 | 0.48% | 1,562,603 |
| Feb 18, 2026 | 28.60 | 29.60 | 28.11 | 29.47 | 29.47 | 1.10% | 2,250,700 |
| Feb 17, 2026 | 29.12 | 29.44 | 28.19 | 29.15 | 29.15 | -0.21% | 2,568,755 |
| Feb 13, 2026 | 29.65 | 30.26 | 28.70 | 29.21 | 29.21 | -3.09% | 2,642,859 |
| Feb 12, 2026 | 32.01 | 32.64 | 29.73 | 30.14 | 30.14 | -5.75% | 2,617,430 |
| Feb 11, 2026 | 32.47 | 32.99 | 30.87 | 31.98 | 31.98 | -0.68% | 4,522,321 |
| Feb 10, 2026 | 32.90 | 33.10 | 32.10 | 32.20 | 32.20 | -1.92% | 2,143,968 |
| Feb 9, 2026 | 31.41 | 33.39 | 31.08 | 32.83 | 32.83 | 4.89% | 3,604,887 |
| Feb 6, 2026 | 31.71 | 32.31 | 29.90 | 31.30 | 31.30 | -2.73% | 3,187,228 |
| Feb 5, 2026 | 31.56 | 33.26 | 30.61 | 32.18 | 32.18 | 0.28% | 4,111,329 |
| Feb 4, 2026 | 34.00 | 34.03 | 31.95 | 32.09 | 32.09 | -6.55% | 3,703,587 |
| Feb 3, 2026 | 36.04 | 36.72 | 33.83 | 34.34 | 34.34 | -4.21% | 4,694,277 |
| Feb 2, 2026 | 36.69 | 37.38 | 35.56 | 35.85 | 35.85 | -2.90% | 2,740,691 |
| Jan 30, 2026 | 38.15 | 38.58 | 36.59 | 36.92 | 36.92 | -5.86% | 3,586,943 |
| Jan 29, 2026 | 39.16 | 39.74 | 36.74 | 39.22 | 39.22 | 21.24% | 20,027,370 |
| Jan 28, 2026 | 33.07 | 33.37 | 32.29 | 32.35 | 32.35 | -1.76% | 10,542,311 |
| Jan 27, 2026 | 33.10 | 33.30 | 32.12 | 32.93 | 32.93 | 0.15% | 3,540,744 |
| Jan 26, 2026 | 32.20 | 33.15 | 31.83 | 32.88 | 32.88 | 4.12% | 4,552,707 |
| Jan 23, 2026 | 30.28 | 32.30 | 30.24 | 31.58 | 31.58 | 3.37% | 4,617,217 |
| Jan 22, 2026 | 28.91 | 30.60 | 28.70 | 30.55 | 30.55 | 11.13% | 5,091,601 |
| Jan 21, 2026 | 26.90 | 27.93 | 26.36 | 27.49 | 27.49 | 2.77% | 2,377,891 |
| Jan 20, 2026 | 27.03 | 27.34 | 26.32 | 26.75 | 26.75 | -5.07% | 2,440,361 |
| Jan 16, 2026 | 28.50 | 28.97 | 28.16 | 28.18 | 28.18 | -0.28% | 1,753,503 |
| Jan 15, 2026 | 28.01 | 28.54 | 27.66 | 28.26 | 28.26 | 1.69% | 2,430,474 |
| Jan 14, 2026 | 28.75 | 28.97 | 27.72 | 27.79 | 27.79 | -4.93% | 3,390,547 |
| Jan 13, 2026 | 30.25 | 30.28 | 28.58 | 29.23 | 29.23 | -3.47% | 4,428,608 |
| Jan 12, 2026 | 31.28 | 31.39 | 30.21 | 30.28 | 30.28 | -3.26% | 2,546,306 |
| Jan 9, 2026 | 30.62 | 31.51 | 30.35 | 31.30 | 31.30 | 1.99% | 2,146,264 |
| Jan 8, 2026 | 30.69 | 30.78 | 29.72 | 30.69 | 30.69 | -0.90% | 2,154,796 |
| Jan 7, 2026 | 31.68 | 31.97 | 30.60 | 30.97 | 30.97 | -3.52% | 2,638,526 |
| Jan 6, 2026 | 32.03 | 32.59 | 31.27 | 32.10 | 32.10 | 0.50% | 2,537,150 |
| Jan 5, 2026 | 31.21 | 32.49 | 30.92 | 31.94 | 31.94 | 2.37% | 3,271,332 |
| Jan 2, 2026 | 32.36 | 32.51 | 30.51 | 31.20 | 31.20 | -2.83% | 3,071,341 |
| Dec 31, 2025 | 32.60 | 32.60 | 32.06 | 32.11 | 32.11 | -1.83% | 1,071,143 |
| Dec 30, 2025 | 32.04 | 33.34 | 31.96 | 32.71 | 32.71 | 2.12% | 2,041,277 |
| Dec 29, 2025 | 31.95 | 32.18 | 31.60 | 32.03 | 32.03 | -1.45% | 2,240,248 |
| Dec 26, 2025 | 32.93 | 33.04 | 32.31 | 32.50 | 32.50 | -1.43% | 1,574,936 |
| Dec 24, 2025 | 32.40 | 33.00 | 32.40 | 32.97 | 32.97 | 0.83% | 967,644 |
| Dec 23, 2025 | 32.16 | 32.80 | 32.05 | 32.70 | 32.70 | 0.40% | 1,414,307 |
| Dec 22, 2025 | 32.62 | 33.76 | 32.13 | 32.57 | 32.36 | 0.71% | 3,695,193 |
| Dec 19, 2025 | 33.08 | 33.44 | 32.28 | 32.34 | 32.13 | -1.73% | 2,881,084 |
| Dec 18, 2025 | 32.19 | 33.49 | 32.14 | 32.91 | 32.70 | 4.54% | 3,537,376 |
| Dec 17, 2025 | 32.03 | 32.61 | 31.46 | 31.48 | 31.28 | -2.36% | 3,541,784 |
| Dec 16, 2025 | 30.92 | 32.74 | 30.92 | 32.24 | 32.03 | 2.90% | 2,033,328 |
| Dec 15, 2025 | 31.15 | 31.82 | 30.46 | 31.33 | 31.13 | 1.20% | 2,172,691 |
| Dec 12, 2025 | 31.55 | 31.71 | 30.41 | 30.96 | 30.76 | -2.67% | 2,283,102 |
| Dec 11, 2025 | 30.91 | 32.06 | 30.65 | 31.81 | 31.61 | 0.76% | 2,517,897 |
| Dec 10, 2025 | 31.51 | 32.00 | 30.93 | 31.57 | 31.37 | -2.38% | 3,359,110 |
| Dec 9, 2025 | 33.07 | 33.10 | 32.00 | 32.34 | 32.02 | -3.06% | 3,048,838 |
| Dec 8, 2025 | 33.62 | 34.34 | 33.23 | 33.36 | 33.03 | -1.91% | 2,655,538 |
| Dec 5, 2025 | 32.98 | 34.16 | 32.93 | 34.01 | 33.68 | 3.44% | 4,253,176 |
| Dec 4, 2025 | 34.20 | 34.28 | 32.72 | 32.88 | 32.56 | 6.82% | 12,102,064 |
| Dec 3, 2025 | 31.26 | 31.68 | 30.71 | 30.78 | 30.48 | -2.38% | 2,651,686 |
| Dec 2, 2025 | 31.05 | 31.58 | 30.66 | 31.53 | 31.22 | 1.91% | 3,096,869 |
| Dec 1, 2025 | 30.75 | 31.36 | 30.62 | 30.94 | 30.64 | -2.15% | 2,685,593 |
| Nov 28, 2025 | 30.52 | 31.63 | 30.44 | 31.62 | 31.31 | 4.39% | 2,707,952 |
| Nov 26, 2025 | 30.65 | 30.74 | 30.10 | 30.29 | 29.99 | -0.88% | 4,514,986 |
| Nov 25, 2025 | 29.44 | 30.63 | 28.91 | 30.56 | 30.26 | 7.49% | 7,172,265 |
| Nov 24, 2025 | 27.13 | 28.73 | 27.04 | 28.43 | 28.15 | 6.36% | 7,070,641 |
| Nov 21, 2025 | 26.18 | 27.07 | 25.64 | 26.73 | 26.47 | 1.63% | 4,931,257 |
| Nov 20, 2025 | 27.55 | 27.88 | 25.80 | 26.30 | 26.04 | -0.45% | 7,243,710 |
| Nov 19, 2025 | 26.73 | 26.88 | 25.63 | 26.42 | 26.16 | -2.55% | 5,975,879 |
| Nov 18, 2025 | 26.46 | 27.65 | 25.84 | 27.11 | 26.84 | -1.35% | 6,032,639 |
| Nov 17, 2025 | 28.16 | 28.40 | 26.90 | 27.48 | 27.21 | -2.69% | 4,170,914 |
| Nov 14, 2025 | 27.40 | 28.60 | 26.87 | 28.24 | 27.96 | -0.07% | 6,120,347 |
| Nov 13, 2025 | 28.52 | 28.99 | 27.63 | 28.26 | 27.98 | 0.18% | 6,801,396 |
| Nov 12, 2025 | 30.08 | 30.08 | 28.10 | 28.21 | 27.93 | -5.84% | 6,861,422 |
| Nov 11, 2025 | 30.01 | 30.14 | 29.20 | 29.96 | 29.67 | -1.51% | 3,400,955 |
| Nov 10, 2025 | 30.31 | 30.70 | 29.58 | 30.42 | 30.12 | 3.29% | 5,711,804 |
| Nov 7, 2025 | 28.87 | 29.49 | 27.50 | 29.45 | 29.16 | 0.75% | 10,504,434 |
| Nov 6, 2025 | 30.84 | 30.86 | 29.14 | 29.23 | 28.94 | -5.44% | 7,049,808 |
| Nov 5, 2025 | 30.52 | 31.48 | 29.98 | 30.91 | 30.61 | 2.76% | 6,651,396 |
| Nov 4, 2025 | 30.13 | 31.47 | 29.98 | 30.08 | 29.79 | -3.31% | 10,028,842 |
| Nov 3, 2025 | 32.94 | 33.24 | 31.00 | 31.11 | 30.81 | -3.39% | 12,750,720 |
| Oct 31, 2025 | 34.84 | 34.86 | 31.91 | 32.20 | 31.89 | -5.43% | 17,930,875 |
| Oct 30, 2025 | 34.36 | 35.76 | 32.21 | 34.05 | 33.72 | -22.79% | 37,580,911 |
| Oct 29, 2025 | 44.42 | 44.89 | 43.01 | 44.10 | 43.67 | 0.16% | 10,906,102 |
| Oct 28, 2025 | 44.25 | 44.85 | 43.38 | 44.03 | 43.60 | 0.05% | 2,464,592 |
| Oct 27, 2025 | 43.85 | 44.53 | 43.66 | 44.01 | 43.58 | 3.46% | 1,907,953 |
| Oct 24, 2025 | 42.39 | 42.86 | 41.73 | 42.54 | 42.12 | 1.07% | 1,719,738 |
| Oct 23, 2025 | 42.08 | 43.01 | 41.93 | 42.09 | 41.68 | 0.21% | 1,742,871 |
| Oct 22, 2025 | 42.10 | 42.84 | 40.97 | 42.00 | 41.59 | -0.02% | 1,606,251 |
| Oct 21, 2025 | 42.28 | 42.61 | 41.51 | 42.01 | 41.60 | 0.24% | 1,074,611 |
| Oct 20, 2025 | 40.70 | 42.08 | 40.60 | 41.91 | 41.50 | 4.20% | 1,716,677 |
| Oct 17, 2025 | 39.18 | 40.36 | 39.01 | 40.22 | 39.83 | 1.39% | 905,763 |
| Oct 16, 2025 | 40.38 | 41.20 | 38.81 | 39.67 | 39.28 | -1.66% | 1,363,449 |
| Oct 15, 2025 | 40.27 | 41.03 | 39.45 | 40.34 | 39.95 | 2.52% | 1,280,198 |
| Oct 14, 2025 | 39.23 | 40.13 | 38.32 | 39.35 | 38.97 | -1.97% | 1,274,082 |
| Oct 13, 2025 | 39.89 | 40.64 | 39.29 | 40.14 | 39.75 | 2.79% | 1,725,382 |