Direxion Daily META Bear 1X ETF

METD
🏛️ usa →
14.33
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 19.66 19.84 19.54 19.82 0.0M
2024-12-30 19.68 19.75 19.43 19.63 0.0M
2024-12-27 19.39 19.65 19.34 19.34 0.0M
2024-12-26 19.25 19.31 19.19 19.22 0.0M
2024-12-24 19.24 19.24 19.08 19.08 0.0M
2024-12-23 19.66 19.76 19.29 19.32 0.1M
2024-12-20 19.84 20.09 19.46 20.09 0.1M
2024-12-19 19.26 19.69 19.26 19.69 0.1M
2024-12-18 18.92 19.62 18.73 19.62 0.1M
2024-12-17 18.61 19.01 18.61 18.93 0.0M
2024-12-16 18.66 18.93 18.62 18.79 0.0M
2024-12-13 18.70 19.02 18.63 18.93 0.0M
2024-12-12 18.57 18.69 18.44 18.61 0.0M
2024-12-11 18.83 18.83 18.37 18.54 0.0M
2024-12-10 19.01 19.13 18.80 18.95 0.0M
2024-12-09 18.81 19.31 18.77 19.12 0.1M
2024-12-06 19.17 19.17 18.63 18.82 0.1M
2024-12-05 19.01 19.33 18.94 19.28 0.1M
2024-12-04 19.13 19.36 19.02 19.13 0.1M
2024-12-03 19.79 19.82 19.11 19.12 0.1M
2024-12-02 20.13 20.20 19.77 19.81 0.1M
2024-11-29 20.67 20.67 20.31 20.46 0.0M
2024-11-27 20.47 20.76 20.47 20.64 0.0M
2024-11-26 20.52 20.62 20.33 20.47 0.0M
2024-11-25 20.90 21.00 20.51 20.77 0.0M
2024-11-22 20.89 21.14 20.89 20.99 0.0M
2024-11-21 20.59 21.34 20.59 20.83 0.0M
2024-11-20 20.88 21.13 20.72 20.74 0.0M
2024-11-19 21.28 21.28 20.89 20.89 0.0M
2024-11-18 21.05 21.24 20.95 21.16 0.0M
2024-11-15 20.55 21.22 20.55 21.17 0.1M
2024-11-14 20.33 20.45 20.25 20.32 0.0M
2024-11-13 20.15 20.36 20.03 20.21 0.0M
2024-11-12 19.93 20.17 19.59 20.05 0.0M
2024-11-11 19.98 20.29 19.98 20.10 0.0M
2024-11-08 19.77 20.03 19.77 19.89 0.0M
2024-11-07 20.33 20.37 19.73 19.80 0.0M
2024-11-06 20.79 21.12 20.50 20.50 0.1M
2024-11-05 20.66 20.69 20.47 20.49 0.1M
2024-11-04 20.78 21.00 20.66 20.93 0.0M
2024-11-01 20.64 20.82 20.47 20.70 0.1M
2024-10-31 20.08 20.79 19.91 20.67 0.5M
2024-10-30 19.53 19.89 19.53 19.84 0.2M
2024-10-29 20.38 20.38 19.78 19.78 0.0M
2024-10-28 20.18 20.44 20.18 20.30 0.0M
2024-10-25 20.48 20.49 20.23 20.47 0.0M
2024-10-24 20.79 20.86 20.66 20.69 0.0M
2024-10-23 20.23 20.87 20.23 20.83 0.0M
2024-10-22 20.36 20.40 20.18 20.18 0.0M
2024-10-21 20.39 20.61 20.39 20.44 0.0M
2024-10-18 20.23 20.37 20.12 20.36 0.0M
2024-10-17 20.13 20.35 20.11 20.35 0.0M
2024-10-16 20.17 20.43 20.17 20.36 0.0M
2024-10-15 19.99 20.17 19.91 20.05 0.0M
2024-10-14 19.76 19.85 19.56 19.85 0.0M
2024-10-11 20.04 20.10 19.84 19.89 0.0M
2024-10-10 19.89 20.09 19.88 20.09 0.0M
2024-10-09 19.74 20.14 19.74 19.85 0.0M
2024-10-08 19.95 19.95 19.74 19.78 0.0M
2024-10-07 19.60 20.06 19.46 20.03 0.1M
2024-10-04 20.05 20.07 19.64 19.69 0.1M
2024-10-03 20.54 20.54 20.10 20.10 0.1M
2024-10-02 20.41 20.56 20.38 20.48 0.0M
2024-10-01 20.25 20.55 20.11 20.32 0.1M
2024-09-30 20.66 20.72 20.40 20.45 0.1M
2024-09-27 20.57 20.72 20.57 20.66 0.0M
2024-09-26 20.32 20.80 20.31 20.63 0.1M
2024-09-25 20.75 20.75 20.27 20.58 0.1M
2024-09-24 20.67 21.08 20.67 20.79 0.0M
2024-09-23 20.73 20.98 20.57 20.93 0.0M
2024-09-20 21.08 21.20 20.92 21.00 0.0M
2024-09-19 21.47 21.58 21.02 21.08 0.1M
2024-09-18 22.00 22.09 21.71 21.97 0.0M
2024-09-17 21.98 22.19 21.78 22.03 0.1M
2024-09-16 22.63 22.76 22.12 22.12 0.0M
2024-09-13 22.69 22.80 22.42 22.53 0.0M
2024-09-12 22.92 22.92 22.44 22.47 0.0M
2024-09-11 23.33 23.81 23.05 23.07 0.0M
2024-09-10 23.10 23.60 23.01 23.39 0.0M
2024-09-09 23.30 23.46 23.10 23.39 0.0M
2024-09-06 22.56 23.68 22.56 23.59 0.1M
2024-09-05 23.00 23.00 22.68 22.88 0.1M
2024-09-04 23.36 23.36 22.88 23.01 0.0M
2024-09-03 22.69 23.16 22.50 23.05 0.1M
2024-08-30 22.57 22.87 22.56 22.63 0.0M
2024-08-29 22.74 22.82 22.37 22.78 0.0M
2024-08-28 22.76 22.94 22.63 22.81 0.0M
2024-08-27 22.75 22.81 22.53 22.72 0.0M
2024-08-26 22.32 22.88 22.32 22.65 0.1M
2024-08-23 21.90 22.36 21.86 22.33 0.0M
2024-08-22 21.92 22.24 21.66 22.16 0.0M
2024-08-21 22.35 22.35 21.85 22.00 0.1M
2024-08-20 22.30 22.37 22.18 22.35 0.0M
2024-08-19 22.32 22.51 22.19 22.25 0.0M
2024-08-16 22.13 22.33 22.09 22.31 0.0M
2024-08-15 22.20 22.29 21.80 21.91 0.1M
2024-08-14 22.26 22.41 22.04 22.32 0.1M
2024-08-13 22.65 22.66 22.14 22.26 0.0M
2024-08-12 22.74 23.11 22.74 22.82 0.0M
2024-08-09 23.17 23.19 22.71 22.71 0.0M
2024-08-08 23.64 23.79 23.05 23.05 0.0M
2024-08-07 23.42 24.15 23.08 24.10 0.1M
2024-08-06 24.64 24.64 23.39 23.82 0.1M
2024-08-05 26.02 26.02 24.42 24.78 0.0M
2024-08-02 24.10 24.70 23.61 24.14 0.1M
2024-08-01 22.48 23.95 22.15 23.70 0.2M
2024-07-31 25.09 25.18 24.83 24.92 0.1M
2024-07-30 25.27 25.86 25.01 25.49 0.0M
2024-07-29 25.29 25.38 24.99 25.38 0.0M
2024-07-26 25.44 25.67 25.19 25.39 0.0M
2024-07-25 25.55 26.62 25.54 26.01 0.1M
2024-07-24 25.07 25.61 24.85 25.61 0.0M
2024-07-23 24.03 24.26 23.98 24.26 0.0M
2024-07-22 24.41 24.46 24.14 24.32 0.0M
2024-07-19 24.57 24.89 24.37 24.86 0.0M
2024-07-18 24.92 25.43 24.86 24.87 0.0M
2024-07-17 24.84 25.72 24.84 25.64 0.0M
2024-07-16 23.79 24.38 23.60 24.27 0.0M
2024-07-15 23.85 23.97 23.49 23.97 0.0M
2024-07-12 23.85 23.95 23.46 23.83 0.0M
2024-07-11 22.27 23.20 22.27 23.15 0.0M
2024-07-10 22.36 22.41 22.10 22.24 0.0M
2024-07-09 22.29 22.46 22.15 22.45 0.0M
2024-07-08 22.00 22.47 22.00 22.47 0.0M
2024-07-05 23.24 23.27 21.99 22.02 0.0M
2024-07-03 23.50 23.50 23.32 23.36 0.0M
2024-07-02 23.82 23.82 23.40 23.40 0.0M
2024-07-01 23.59 24.02 23.59 23.59 0.0M
2024-06-28 22.99 23.58 22.92 23.58 0.0M
2024-06-27 22.89 23.04 22.87 22.97 0.0M
2024-06-26 23.51 23.51 23.22 23.22 0.0M
2024-06-25 23.50 23.58 23.33 23.36 0.0M
2024-06-24 23.88 24.07 23.58 23.94 0.0M
2024-06-21 23.87 24.13 23.87 24.11 0.0M
2024-06-20 23.82 23.99 23.75 23.77 0.0M
2024-06-18 23.69 23.99 23.69 23.89 0.0M
2024-06-17 23.75 23.99 23.49 23.54 0.0M
2024-06-14 23.71 23.77 23.58 23.67 0.0M
2024-06-13 23.66 23.73 23.61 23.63 0.0M
2024-06-12 23.50 23.58 23.39 23.42 0.0M
2024-06-11 23.85 23.88 23.53 23.53 0.0M
2024-06-10 23.74 23.75 23.74 23.75 0.0M
2024-06-07 24.08 24.18 23.93 24.18 0.0M
2024-06-06 24.15 24.15 24.15 24.15 0.0M
2024-06-05 24.07 24.07 24.07 24.07 0.0M