Direxion Daily META Bear 1X Shares (NQ: METD )

19.89 +0.09 (+0.45%)

Official Closing Price Updated: 4:15 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 08, 2024	19.77	20.03	19.77	19.89	5,827	+0.09(+0.45%)
Nov 07, 2024	20.33	20.37	19.73	19.80	27,168	-0.70(-3.41%)
Nov 06, 2024	20.79	21.12	20.50	20.50	130,409	+0.01(+0.05%)
Nov 05, 2024	20.66	20.69	20.47	20.49	52,427	-0.44(-2.10%)
Nov 04, 2024	20.78	21.00	20.66	20.93	24,074	+0.23(+1.11%)
Nov 01, 2024	20.64	20.82	20.47	20.70	135,000	+0.03(+0.15%)
Oct 31, 2024	20.08	20.79	19.91	20.67	482,373	+0.83(+4.18%)
Oct 30, 2024	19.53	19.89	19.53	19.84	175,171	+0.06(+0.30%)
Oct 29, 2024	20.38	20.38	19.78	19.78	22,886	-0.52(-2.56%)
Oct 28, 2024	20.18	20.44	20.18	20.30	41,105	-0.17(-0.83%)
Oct 25, 2024	20.48	20.49	20.23	20.47	11,859	-0.22(-1.06%)
Oct 24, 2024	20.79	20.86	20.66	20.69	19,314	-0.14(-0.67%)
Oct 23, 2024	20.23	20.87	20.23	20.83	12,653	+0.65(+3.22%)
Oct 22, 2024	20.36	20.40	20.18	20.18	7,616	-0.26(-1.27%)
Oct 21, 2024	20.39	20.61	20.39	20.44	16,735	+0.08(+0.39%)
Oct 18, 2024	20.23	20.37	20.12	20.36	18,602	+0.01(+0.05%)
Oct 17, 2024	20.13	20.35	20.11	20.35	13,412	-0.01(-0.05%)
Oct 16, 2024	20.17	20.43	20.17	20.36	23,337	+0.31(+1.55%)
Oct 15, 2024	19.99	20.17	19.91	20.05	19,688	+0.20(+1.01%)
Oct 14, 2024	19.76	19.85	19.56	19.85	16,687	-0.04(-0.20%)
Oct 11, 2024	20.04	20.10	19.84	19.89	16,119	-0.20(-1.00%)
Oct 10, 2024	19.89	20.09	19.88	20.09	13,354	+0.24(+1.21%)
Oct 09, 2024	19.74	20.14	19.74	19.85	32,622	+0.07(+0.35%)
Oct 08, 2024	19.95	19.95	19.74	19.78	31,182	-0.25(-1.25%)
Oct 07, 2024	19.60	20.06	19.46	20.03	58,783	+0.34(+1.73%)
Oct 04, 2024	20.05	20.07	19.64	19.69	63,821	-0.41(-2.04%)
Oct 03, 2024	20.54	20.54	20.10	20.10	84,835	-0.38(-1.86%)
Oct 02, 2024	20.41	20.56	20.38	20.48	27,220	+0.16(+0.79%)
Oct 01, 2024	20.25	20.55	20.11	20.32	133,832	-0.13(-0.64%)
Sep 30, 2024	20.66	20.72	20.40	20.45	54,883	-0.21(-1.02%)
Sep 27, 2024	20.57	20.72	20.57	20.66	20,795	+0.03(+0.15%)
Sep 26, 2024	20.32	20.80	20.31	20.63	56,148	+0.05(+0.24%)
Sep 25, 2024	20.75	20.75	20.27	20.58	95,088	-0.21(-1.01%)
Sep 24, 2024	20.67	21.08	20.67	20.79	36,430	+0.04(+0.22%)
Sep 23, 2024	20.55	20.79	20.39	20.75	43,582	-0.07(-0.33%)
Sep 20, 2024	20.89	21.01	20.74	20.81	28,450	-0.08(-0.38%)
Sep 19, 2024	21.28	21.39	20.83	20.89	106,723	-0.88(-4.05%)
Sep 18, 2024	21.81	21.89	21.52	21.78	20,114	-0.06(-0.27%)
Sep 17, 2024	21.79	21.99	21.59	21.84	79,559	-0.09(-0.41%)
Sep 16, 2024	22.43	22.56	21.92	21.92	12,115	-0.41(-1.82%)
Sep 13, 2024	22.49	22.60	22.22	22.33	23,664	+0.06(+0.26%)
Sep 12, 2024	22.72	22.72	22.24	22.27	33,137	-0.59(-2.59%)
Sep 11, 2024	23.12	23.60	22.85	22.87	37,347	-0.32(-1.37%)
Sep 10, 2024	22.90	23.39	22.81	23.18	26,367	+0.00(+0.00%)
Sep 09, 2024	23.09	23.25	22.90	23.18	13,499	-0.20(-0.86%)
Sep 06, 2024	22.36	23.47	22.36	23.38	50,679	+0.70(+3.09%)
Sep 05, 2024	22.80	22.80	22.48	22.68	60,498	-0.13(-0.55%)
Sep 04, 2024	23.15	23.15	22.68	22.81	39,622	-0.04(-0.17%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.