Direxion Daily META Bear 1X Shares (METD) Historical Stock Data
15.65 ↓0.05 (-0.35%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, METD is down -0.13% a day on average. There have been 15 days where Direxion Daily META Bear 1X Shares closed green and 15 days where METD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 15.75 | 15.65 | ↓$0.11 (-0.67%) | 15.65 | 15.75 | 45.98K |
| 2025-12-23 | 15.81 | 15.70 | ↓$0.11 (-0.67%) | 15.70 | 15.81 | 42.39K |
| 2025-12-22 | 15.91 | 15.92 | ↑$0.01 (0.06%) | 15.64 | 16.03 | 417.79K |
| 2025-12-19 | 15.79 | 15.98 | ↑$0.19 (1.20%) | 15.72 | 15.98 | 177.64K |
| 2025-12-18 | 16.03 | 15.85 | ↓$0.18 (-1.12%) | 15.70 | 16.03 | 327.22K |
| 2025-12-17 | 16.06 | 16.21 | ↑$0.15 (0.93%) | 15.94 | 16.21 | 131.38K |
| 2025-12-16 | 16.36 | 16.03 | ↓$0.33 (-2.02%) | 15.89 | 16.36 | 225.12K |
| 2025-12-15 | 16.30 | 16.27 | ↓$0.03 (-0.18%) | 16.14 | 16.49 | 283.97K |
| 2025-12-12 | 16.22 | 16.35 | ↑$0.13 (0.80%) | 16.17 | 16.49 | 245.88K |
| 2025-12-11 | 16.38 | 16.14 | ↓$0.24 (-1.44%) | 16.08 | 16.42 | 413.18K |
| 2025-12-10 | 16.20 | 16.20 | ↑$0.00 (0.00%) | 16.11 | 16.35 | 382.74K |
| 2025-12-09 | 15.85 | 16.02 | ↑$0.17 (1.07%) | 15.84 | 16.10 | 325.94K |
| 2025-12-08 | 15.72 | 15.78 | ↑$0.06 (0.38%) | 15.57 | 15.81 | 336.01K |
| 2025-12-05 | 15.88 | 15.63 | ↓$0.25 (-1.57%) | 15.61 | 15.89 | 233.35K |
| 2025-12-04 | 15.58 | 15.90 | ↑$0.32 (2.05%) | 15.58 | 15.95 | 1.67M |
| 2025-12-03 | 16.37 | 16.46 | ↑$0.09 (0.55%) | 16.24 | 16.49 | 276.47K |
| 2025-12-02 | 16.39 | 16.27 | ↓$0.12 (-0.72%) | 16.26 | 16.50 | 135.53K |
| 2025-12-01 | 16.48 | 16.42 | ↓$0.06 (-0.36%) | 16.33 | 16.51 | 205.45K |
| 2025-11-28 | 16.57 | 16.23 | ↓$0.34 (-2.05%) | 16.23 | 16.57 | 110.67K |
| 2025-11-26 | 16.52 | 16.61 | ↑$0.09 (0.54%) | 16.50 | 16.65 | 506.92K |
| 2025-11-25 | 16.90 | 16.53 | ↓$0.37 (-2.19%) | 16.53 | 17.03 | 626.34K |
| 2025-11-24 | 17.59 | 17.19 | ↓$0.40 (-2.27%) | 17.07 | 17.65 | 259.92K |
| 2025-11-21 | 17.92 | 17.73 | ↓$0.19 (-1.06%) | 17.63 | 18.10 | 774.93K |
| 2025-11-20 | 17.49 | 17.89 | ↑$0.40 (2.30%) | 17.36 | 18.05 | 597.53K |
| 2025-11-19 | 17.78 | 17.84 | ↑$0.06 (0.34%) | 17.71 | 18.10 | 379.99K |
| 2025-11-18 | 17.81 | 17.60 | ↓$0.21 (-1.17%) | 17.46 | 18.02 | 395.99K |
| 2025-11-17 | 17.27 | 17.52 | ↑$0.25 (1.45%) | 17.24 | 17.67 | 357.65K |
| 2025-11-14 | 17.53 | 17.26 | ↓$0.27 (-1.54%) | 17.17 | 17.67 | 452.61K |
| 2025-11-13 | 17.19 | 17.26 | ↑$0.07 (0.43%) | 17.04 | 17.44 | 238.27K |
| 2025-11-12 | 16.77 | 17.28 | ↑$0.51 (3.04%) | 16.76 | 17.31 | 570.79K |
Create an account or log in to view more rows.
$METD Move up
let's buy
$METD how low can she go
$METD now I buy
$METD hi hi
$METD Take it Bears !
$METD How can this stock move so little? Damn
$METD i am trading for a better future!
$METD let’s ride