Direxion Daily META Bear 1X ETF (METD)
20.93
+0.23
(+1.11%)
USD |
NASDAQ |
Nov 04, 16:00
20.82
-0.11
(-0.53%)
After-Hours: 20:00
METD Price: 20.93 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 20.78 | 21.00 | 20.66 | 20.93 | 24049.00 |
| Nov 01, 2024 | 20.64 | 20.82 | 20.47 | 20.70 | 134998.0 |
| Oct 31, 2024 | 20.08 | 20.79 | 19.91 | 20.67 | 424388.0 |
| Oct 30, 2024 | 19.53 | 19.89 | 19.53 | 19.84 | 141195.0 |
| Oct 29, 2024 | 20.38 | 20.38 | 19.78 | 19.78 | 21347.00 |
| Oct 28, 2024 | 20.18 | 20.44 | 20.18 | 20.30 | 38604.00 |
| Oct 25, 2024 | 20.48 | 20.49 | 20.23 | 20.47 | 11856.00 |
| Oct 24, 2024 | 20.79 | 20.86 | 20.66 | 20.69 | 19313.00 |
| Oct 23, 2024 | 20.23 | 20.87 | 20.23 | 20.83 | 10759.00 |
| Oct 22, 2024 | 20.36 | 20.40 | 20.18 | 20.18 | 7566.00 |
| Oct 21, 2024 | 20.38 | 20.61 | 20.38 | 20.44 | 16727.00 |
| Oct 18, 2024 | 20.23 | 20.37 | 20.12 | 20.36 | 18437.00 |
| Oct 17, 2024 | 20.13 | 20.35 | 20.11 | 20.35 | 13407.00 |
| Oct 16, 2024 | 20.17 | 20.43 | 20.17 | 20.36 | 23179.00 |
| Oct 15, 2024 | 19.99 | 20.17 | 19.90 | 20.05 | 19049.00 |
| Oct 14, 2024 | 19.76 | 19.85 | 19.56 | 19.85 | 16589.00 |
| Oct 11, 2024 | 20.04 | 20.10 | 19.84 | 19.89 | 15919.00 |
| Oct 10, 2024 | 19.89 | 20.09 | 19.88 | 20.09 | 13202.00 |
| Oct 09, 2024 | 19.74 | 20.14 | 19.74 | 19.85 | 32616.00 |
| Oct 08, 2024 | 19.95 | 19.95 | 19.74 | 19.78 | 31131.00 |
| Oct 07, 2024 | 19.60 | 20.06 | 19.46 | 20.03 | 58468.00 |
| Oct 04, 2024 | 20.05 | 20.07 | 19.64 | 19.69 | 63653.00 |
| Oct 03, 2024 | 20.54 | 20.54 | 20.10 | 20.10 | 84275.00 |
| Oct 02, 2024 | 20.41 | 20.56 | 20.38 | 20.48 | 25464.00 |
| Oct 01, 2024 | 20.25 | 20.55 | 20.11 | 20.32 | 134037.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
19.69
Minimum
Oct 04 2024
26.01
Maximum
Jul 25 2024
22.48
Average
22.68
Median