METD Historical Prices
Direxion Shares ETF Trust Direxion Daily META Bear 1X ETF · daily open, high, low, close & volume
Trading days
249
Period high
19.54
Period low
11.98
Period change
+5.01%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 27, 2026 | 14.71 | 14.91 | 14.70 | 14.88 | +1.64% | 608,760 |
| Oct 26, 2026 | 14.44 | 14.70 | 14.28 | 14.64 | +1.88% | 738,156 |
| Oct 23, 2026 | 14.47 | 14.57 | 14.27 | 14.37 | +1.05% | 249,573 |
| Oct 22, 2026 | 13.69 | 14.39 | 13.63 | 14.22 | +7.24% | 1,433,198 |
| Oct 21, 2026 | 13.31 | 13.40 | 13.01 | 13.26 | -0.82% | 1,730,791 |
| Oct 20, 2026 | 13.40 | 13.60 | 13.33 | 13.37 | +1.67% | 296,290 |
| Oct 19, 2026 | 13.07 | 13.36 | 13.07 | 13.15 | +0.61% | 518,192 |
| Oct 16, 2026 | 12.64 | 13.18 | 12.63 | 13.07 | +3.81% | 934,719 |
| Oct 15, 2026 | 12.80 | 12.95 | 12.48 | 12.59 | +0.16% | 638,891 |
| Oct 14, 2026 | 12.23 | 12.63 | 12.23 | 12.57 | +3.29% | 559,715 |
| Oct 13, 2026 | 12.65 | 12.65 | 12.04 | 12.17 | -2.64% | 954,937 |
| Oct 12, 2026 | 12.79 | 12.79 | 12.35 | 12.50 | -3.47% | 1,403,367 |
| Oct 9, 2026 | 12.83 | 12.98 | 12.79 | 12.95 | +0.47% | 656,668 |
| Oct 8, 2026 | 12.85 | 13.05 | 12.84 | 12.89 | -0.08% | 615,740 |
| Oct 7, 2026 | 12.63 | 12.91 | 12.62 | 12.90 | +2.54% | 360,091 |
| Oct 6, 2026 | 12.47 | 12.63 | 12.46 | 12.58 | +0.40% | 265,720 |
| Oct 5, 2026 | 12.78 | 12.79 | 12.46 | 12.53 | -1.88% | 403,375 |
| Oct 2, 2026 | 12.67 | 12.80 | 12.56 | 12.77 | -0.39% | 326,797 |
| Oct 1, 2026 | 12.73 | 12.88 | 12.63 | 12.82 | +0.00% | 411,634 |
| Sep 30, 2026 | 12.73 | 12.88 | 12.60 | 12.82 | +1.83% | 1,006,356 |
| Sep 29, 2026 | 12.85 | 13.02 | 12.56 | 12.59 | -3.15% | 1,552,382 |
| Sep 28, 2026 | 12.47 | 13.04 | 12.47 | 13.00 | +4.84% | 1,253,165 |
| Sep 25, 2026 | 12.13 | 12.49 | 12.13 | 12.40 | +3.25% | 1,291,946 |
| Sep 24, 2026 | 12.56 | 12.57 | 11.98 | 12.01 | -4.38% | 2,579,200 |
| Sep 23, 2026 | 12.50 | 12.62 | 12.23 | 12.56 | -1.10% | 1,775,605 |
| Sep 22, 2026 | 12.75 | 12.80 | 12.35 | 12.70 | +0.32% | 1,259,069 |
| Sep 21, 2026 | 14.00 | 14.00 | 12.45 | 12.66 | -11.53% | 4,006,954 |
| Sep 18, 2026 | 13.90 | 14.39 | 13.83 | 14.31 | +2.58% | 558,863 |
| Sep 17, 2026 | 14.01 | 14.28 | 13.95 | 13.95 | -1.27% | 328,304 |
| Sep 16, 2026 | 14.03 | 14.18 | 13.91 | 14.13 | -0.77% | 722,836 |
| Sep 15, 2026 | 14.44 | 14.51 | 14.03 | 14.24 | -0.42% | 768,117 |
| Sep 14, 2026 | 14.52 | 14.68 | 14.24 | 14.30 | -2.79% | 1,077,514 |
| Sep 11, 2026 | 14.59 | 14.74 | 14.33 | 14.71 | -0.47% | 687,698 |
| Sep 10, 2026 | 14.60 | 14.82 | 14.36 | 14.78 | +1.37% | 869,573 |
| Sep 9, 2026 | 14.66 | 14.96 | 14.47 | 14.58 | -6.48% | 2,203,007 |
| Sep 8, 2026 | 15.54 | 15.68 | 15.31 | 15.59 | +0.58% | 918,659 |
| Sep 4, 2026 | 15.64 | 15.80 | 15.49 | 15.50 | -0.96% | 567,452 |
| Sep 3, 2026 | 15.80 | 15.80 | 15.41 | 15.65 | -3.03% | 807,126 |
| Sep 2, 2026 | 16.56 | 16.56 | 15.92 | 16.14 | -3.53% | 865,864 |
| Aug 31, 2026 | 16.56 | 16.81 | 16.56 | 16.73 | +1.14% | 281,679 |
| Aug 28, 2026 | 16.74 | 16.75 | 16.23 | 16.54 | -1.19% | 328,670 |
| Aug 27, 2026 | 16.66 | 16.83 | 16.26 | 16.74 | +0.78% | 336,669 |
| Aug 26, 2026 | 16.23 | 17.02 | 16.11 | 16.61 | -1.07% | 1,345,862 |
| Aug 25, 2026 | 16.98 | 17.03 | 16.75 | 16.79 | -1.87% | 167,714 |
| Aug 24, 2026 | 17.40 | 17.51 | 17.04 | 17.11 | -1.67% | 233,712 |
| Aug 21, 2026 | 17.52 | 17.59 | 17.28 | 17.40 | -0.67% | 233,377 |
| Aug 20, 2026 | 17.51 | 17.72 | 17.38 | 17.52 | +0.10% | 283,692 |
| Aug 19, 2026 | 17.70 | 17.78 | 17.25 | 17.50 | -0.46% | 461,508 |
| Aug 18, 2026 | 17.15 | 17.58 | 17.09 | 17.58 | +4.47% | 613,656 |
| Aug 17, 2026 | 16.26 | 16.93 | 16.25 | 16.83 | +3.56% | 341,241 |
| Aug 14, 2026 | 16.09 | 16.25 | 15.95 | 16.25 | +0.90% | 175,768 |
| Aug 13, 2026 | 16.53 | 16.53 | 16.08 | 16.11 | -2.69% | 223,784 |
| Aug 12, 2026 | 15.99 | 16.58 | 15.89 | 16.55 | +3.28% | 435,061 |
| Aug 11, 2026 | 16.09 | 16.16 | 15.66 | 16.02 | -0.65% | 366,564 |
| Aug 10, 2026 | 16.02 | 16.20 | 15.77 | 16.13 | -0.38% | 271,674 |
| Aug 7, 2026 | 16.31 | 16.36 | 16.04 | 16.19 | -0.48% | 202,305 |
| Aug 6, 2026 | 16.29 | 16.32 | 16.11 | 16.27 | +0.04% | 330,435 |
| Aug 5, 2026 | 15.93 | 16.52 | 15.93 | 16.26 | -0.23% | 507,477 |
| Aug 4, 2026 | 16.44 | 16.55 | 16.17 | 16.30 | +0.49% | 418,607 |
| Aug 3, 2026 | 17.08 | 17.18 | 16.02 | 16.22 | -6.08% | 1,143,094 |
| Jul 31, 2026 | 17.70 | 17.80 | 17.21 | 17.27 | -3.30% | 1,121,291 |
| Jul 30, 2026 | 18.19 | 18.24 | 17.83 | 17.86 | +8.05% | 1,244,431 |
| Jul 29, 2026 | 16.32 | 16.62 | 16.14 | 16.53 | +1.36% | 1,603,805 |
| Jul 28, 2026 | 16.26 | 16.49 | 16.14 | 16.31 | +0.03% | 488,268 |
| Jul 27, 2026 | 15.93 | 16.31 | 15.83 | 16.30 | +0.33% | 230,800 |
| Jul 24, 2026 | 15.97 | 16.27 | 15.88 | 16.25 | +1.82% | 402,006 |
| Jul 23, 2026 | 15.94 | 16.18 | 15.77 | 15.96 | +3.30% | 609,543 |
| Jul 22, 2026 | 14.95 | 15.51 | 14.95 | 15.45 | +2.69% | 209,766 |
| Jul 21, 2026 | 14.80 | 15.06 | 14.80 | 15.05 | +0.23% | 286,138 |
| Jul 20, 2026 | 15.00 | 15.22 | 14.84 | 15.01 | +0.14% | 326,406 |
| Jul 17, 2026 | 14.97 | 15.43 | 14.86 | 14.99 | +2.81% | 1,254,517 |
| Jul 16, 2026 | 14.30 | 14.66 | 14.22 | 14.58 | +2.39% | 579,391 |
| Jul 15, 2026 | 14.62 | 14.78 | 14.13 | 14.24 | -3.06% | 450,637 |
| Jul 14, 2026 | 14.87 | 14.91 | 14.57 | 14.69 | -0.54% | 617,207 |
| Jul 13, 2026 | 14.67 | 14.83 | 14.35 | 14.77 | +1.86% | 941,733 |
| Jul 10, 2026 | 14.69 | 14.75 | 14.29 | 14.50 | -5.89% | 2,479,679 |
| Jul 9, 2026 | 16.68 | 16.87 | 15.37 | 15.41 | -4.72% | 1,225,530 |
| Jul 8, 2026 | 15.89 | 16.30 | 15.87 | 16.17 | +2.02% | 411,001 |
| Jul 7, 2026 | 16.07 | 16.17 | 15.59 | 15.85 | -2.58% | 803,340 |
| Jul 6, 2026 | 16.47 | 16.78 | 16.20 | 16.27 | -2.92% | 569,053 |
| Jul 2, 2026 | 16.14 | 16.82 | 16.07 | 16.76 | +4.95% | 738,139 |
| Jul 1, 2026 | 16.24 | 16.50 | 15.50 | 15.97 | -8.85% | 1,667,563 |
| Jun 30, 2026 | 17.55 | 17.87 | 17.44 | 17.52 | +0.00% | 455,140 |
| Jun 29, 2026 | 17.57 | 17.67 | 17.27 | 17.52 | -2.51% | 331,831 |
| Jun 26, 2026 | 18.17 | 18.23 | 17.71 | 17.97 | -1.08% | 412,731 |
| Jun 25, 2026 | 17.82 | 18.25 | 17.73 | 18.17 | +2.72% | 368,020 |
| Jun 24, 2026 | 17.59 | 17.73 | 17.34 | 17.68 | +0.82% | 196,596 |
| Jun 23, 2026 | 17.57 | 17.59 | 17.25 | 17.54 | -0.28% | 262,063 |
| Jun 22, 2026 | 17.38 | 17.71 | 17.24 | 17.59 | +2.27% | 368,841 |
| Jun 18, 2026 | 17.34 | 17.62 | 17.13 | 17.20 | -1.66% | 423,485 |
| Jun 17, 2026 | 16.80 | 17.50 | 16.76 | 17.49 | +5.62% | 361,491 |
| Jun 16, 2026 | 16.76 | 16.80 | 16.42 | 16.56 | -1.13% | 278,545 |
| Jun 15, 2026 | 17.17 | 17.17 | 16.53 | 16.75 | -4.94% | 410,984 |
| Jun 12, 2026 | 17.38 | 17.78 | 17.35 | 17.62 | +0.46% | 258,813 |
| Jun 11, 2026 | 17.64 | 17.89 | 17.43 | 17.54 | +0.34% | 956,270 |
| Jun 10, 2026 | 17.19 | 17.48 | 16.88 | 17.48 | +2.46% | 445,554 |
| Jun 9, 2026 | 16.86 | 17.15 | 16.69 | 17.06 | +0.06% | 363,532 |
| Jun 8, 2026 | 16.87 | 17.20 | 16.85 | 17.05 | +1.31% | 315,962 |
| Jun 5, 2026 | 16.04 | 17.07 | 15.91 | 16.83 | +5.72% | 1,494,836 |
| Jun 4, 2026 | 16.05 | 16.05 | 15.55 | 15.92 | -0.80% | 304,804 |
| Jun 3, 2026 | 16.67 | 16.67 | 16.02 | 16.05 | -4.20% | 214,727 |
| Jun 2, 2026 | 16.63 | 16.76 | 16.45 | 16.75 | +0.54% | 173,306 |
| Jun 1, 2026 | 15.90 | 16.68 | 15.84 | 16.66 | +5.09% | 517,378 |
| May 29, 2026 | 15.90 | 16.08 | 15.82 | 15.86 | +0.48% | 246,949 |
| May 28, 2026 | 15.70 | 15.92 | 15.63 | 15.78 | -0.05% | 164,976 |
| May 27, 2026 | 16.44 | 16.47 | 15.72 | 15.79 | -3.85% | 271,317 |
| May 26, 2026 | 16.44 | 16.58 | 16.35 | 16.42 | -0.12% | 77,002 |
| May 22, 2026 | 16.39 | 16.53 | 16.34 | 16.44 | -0.44% | 109,226 |
| May 21, 2026 | 16.69 | 16.85 | 16.47 | 16.51 | -0.38% | 81,778 |
| May 20, 2026 | 16.68 | 16.76 | 16.51 | 16.58 | -0.37% | 77,549 |
| May 19, 2026 | 16.45 | 16.69 | 16.40 | 16.64 | +1.39% | 110,407 |
| May 18, 2026 | 16.50 | 16.55 | 16.30 | 16.41 | +0.59% | 94,607 |
| May 15, 2026 | 16.34 | 16.45 | 16.16 | 16.31 | +0.67% | 111,074 |
| May 14, 2026 | 16.24 | 16.28 | 16.06 | 16.20 | -0.34% | 124,576 |
| May 13, 2026 | 16.72 | 16.78 | 16.17 | 16.26 | -2.11% | 141,502 |
| May 12, 2026 | 16.89 | 16.91 | 16.60 | 16.61 | -0.75% | 115,937 |
| May 11, 2026 | 16.65 | 16.75 | 16.59 | 16.74 | +1.73% | 152,179 |
| May 8, 2026 | 16.32 | 16.53 | 16.27 | 16.45 | +1.23% | 132,479 |
| May 7, 2026 | 16.30 | 16.30 | 16.04 | 16.25 | -0.67% | 109,367 |
| May 6, 2026 | 16.65 | 16.74 | 16.16 | 16.36 | -1.23% | 262,309 |
| May 5, 2026 | 16.34 | 16.68 | 16.33 | 16.56 | +1.00% | 160,183 |
| May 4, 2026 | 16.46 | 16.61 | 16.32 | 16.40 | -0.30% | 356,727 |
| May 1, 2026 | 16.36 | 16.51 | 16.22 | 16.45 | +0.49% | 235,112 |
| Apr 30, 2026 | 16.21 | 16.64 | 16.19 | 16.37 | +8.70% | 586,253 |
| Apr 29, 2026 | 15.10 | 15.15 | 14.96 | 15.06 | +0.30% | 631,186 |
| Apr 28, 2026 | 15.02 | 15.13 | 14.87 | 15.02 | +1.05% | 188,087 |
| Apr 27, 2026 | 15.00 | 15.02 | 14.79 | 14.86 | -0.48% | 189,846 |
| Apr 24, 2026 | 15.30 | 15.42 | 14.80 | 14.93 | -2.42% | 158,533 |
| Apr 23, 2026 | 15.21 | 15.41 | 15.08 | 15.30 | +2.27% | 259,875 |
| Apr 22, 2026 | 14.94 | 15.05 | 14.87 | 14.96 | -0.82% | 106,338 |
| Apr 21, 2026 | 15.02 | 15.10 | 14.93 | 15.08 | +0.30% | 163,421 |
| Apr 20, 2026 | 14.85 | 15.09 | 14.80 | 15.04 | +2.72% | 364,192 |
| Apr 17, 2026 | 14.84 | 14.94 | 14.61 | 14.64 | -1.71% | 175,455 |
| Apr 16, 2026 | 14.90 | 15.09 | 14.89 | 14.89 | -0.77% | 230,938 |
| Apr 15, 2026 | 15.15 | 15.18 | 14.86 | 15.01 | -1.31% | 329,820 |
| Apr 14, 2026 | 15.67 | 15.79 | 15.13 | 15.21 | -4.40% | 511,543 |
| Apr 13, 2026 | 16.03 | 16.16 | 15.91 | 15.91 | -0.83% | 251,796 |
| Apr 10, 2026 | 15.87 | 16.17 | 15.83 | 16.04 | -0.11% | 245,123 |
| Apr 9, 2026 | 16.15 | 16.21 | 15.83 | 16.06 | -2.67% | 489,291 |
| Apr 8, 2026 | 16.64 | 17.11 | 15.97 | 16.50 | -6.61% | 805,913 |
| Apr 7, 2026 | 17.76 | 17.95 | 17.64 | 17.67 | -0.13% | 181,957 |
| Apr 6, 2026 | 17.59 | 17.73 | 17.41 | 17.69 | +0.06% | 81,569 |
| Apr 2, 2026 | 17.94 | 18.10 | 17.54 | 17.68 | +1.09% | 241,224 |
| Apr 1, 2026 | 17.47 | 17.66 | 17.09 | 17.49 | -1.30% | 649,947 |
| Mar 31, 2026 | 18.48 | 18.60 | 17.67 | 17.72 | -6.54% | 576,117 |
| Mar 30, 2026 | 19.01 | 19.26 | 18.86 | 18.96 | -2.07% | 411,744 |
| Mar 27, 2026 | 18.92 | 19.54 | 18.79 | 19.36 | +3.97% | 657,071 |
| Mar 26, 2026 | 17.66 | 18.73 | 17.66 | 18.62 | +7.94% | 678,638 |
| Mar 25, 2026 | 17.08 | 17.27 | 16.99 | 17.25 | -0.31% | 174,744 |
| Mar 24, 2026 | 17.12 | 17.33 | 17.12 | 17.31 | +1.50% | 164,988 |
| Mar 23, 2026 | 17.01 | 17.19 | 16.93 | 17.05 | -1.75% | 216,905 |
| Mar 20, 2026 | 17.04 | 17.52 | 17.04 | 17.35 | +2.19% | 221,473 |
| Mar 19, 2026 | 16.81 | 17.10 | 16.81 | 16.98 | +1.44% | 203,244 |
| Mar 18, 2026 | 16.74 | 16.75 | 16.55 | 16.74 | +1.27% | 322,187 |
| Mar 17, 2026 | 16.44 | 16.57 | 16.19 | 16.53 | +0.79% | 214,156 |
| Mar 16, 2026 | 16.32 | 16.53 | 16.22 | 16.40 | -2.50% | 267,169 |
| Mar 13, 2026 | 16.55 | 16.88 | 16.42 | 16.82 | +3.99% | 311,425 |
| Mar 12, 2026 | 15.93 | 16.20 | 15.89 | 16.17 | +2.57% | 120,001 |
| Mar 11, 2026 | 15.79 | 15.92 | 15.68 | 15.77 | -0.17% | 176,864 |
| Mar 10, 2026 | 15.79 | 15.90 | 15.64 | 15.80 | -1.08% | 258,181 |
| Mar 9, 2026 | 16.28 | 16.45 | 15.94 | 15.97 | -0.37% | 730,932 |
| Mar 6, 2026 | 15.98 | 16.20 | 15.91 | 16.03 | +2.60% | 293,990 |
| Mar 5, 2026 | 15.58 | 15.85 | 15.41 | 15.62 | +1.04% | 395,884 |
| Mar 4, 2026 | 15.67 | 15.70 | 15.36 | 15.46 | -1.88% | 324,645 |
| Mar 3, 2026 | 16.00 | 16.15 | 15.67 | 15.76 | -0.19% | 1,000,277 |
| Mar 2, 2026 | 16.19 | 16.22 | 15.65 | 15.79 | -0.94% | 669,309 |
| Feb 27, 2026 | 16.05 | 16.16 | 15.90 | 15.94 | +1.42% | 402,511 |
| Feb 26, 2026 | 15.85 | 15.93 | 15.62 | 15.72 | -0.54% | 380,119 |
| Feb 25, 2026 | 16.04 | 16.06 | 15.79 | 15.80 | -2.14% | 355,542 |
| Feb 24, 2026 | 16.27 | 16.40 | 16.11 | 16.15 | -0.35% | 271,901 |
| Feb 23, 2026 | 15.85 | 16.22 | 15.73 | 16.20 | +2.87% | 377,168 |
| Feb 20, 2026 | 16.17 | 16.17 | 15.56 | 15.75 | -1.68% | 425,787 |
| Feb 19, 2026 | 16.19 | 16.19 | 15.96 | 16.02 | -0.25% | 265,221 |
| Feb 18, 2026 | 16.36 | 16.42 | 16.02 | 16.06 | -0.55% | 865,922 |
| Feb 17, 2026 | 16.13 | 16.41 | 16.07 | 16.15 | +0.15% | 1,045,808 |
| Feb 13, 2026 | 15.98 | 16.26 | 15.85 | 16.12 | +1.57% | 641,254 |
| Feb 12, 2026 | 15.44 | 15.98 | 15.28 | 15.87 | +2.90% | 845,449 |
| Feb 11, 2026 | 15.33 | 15.72 | 15.22 | 15.43 | +0.30% | 1,094,673 |
| Feb 10, 2026 | 15.31 | 15.40 | 15.18 | 15.38 | +1.05% | 366,647 |
| Feb 9, 2026 | 15.54 | 15.66 | 15.10 | 15.22 | -2.50% | 660,832 |
| Feb 6, 2026 | 15.52 | 15.95 | 15.38 | 15.61 | +1.40% | 742,824 |
| Feb 5, 2026 | 15.58 | 15.72 | 15.14 | 15.39 | -0.23% | 945,637 |
| Feb 4, 2026 | 15.03 | 15.45 | 15.01 | 15.43 | +3.42% | 637,547 |
| Feb 3, 2026 | 14.59 | 15.03 | 14.45 | 14.92 | +2.12% | 640,549 |
| Feb 2, 2026 | 14.45 | 14.68 | 14.42 | 14.61 | +1.32% | 631,460 |
| Jan 30, 2026 | 14.16 | 14.45 | 14.13 | 14.42 | +3.22% | 607,012 |
| Jan 29, 2026 | 14.03 | 14.59 | 13.89 | 13.97 | -10.36% | 4,344,186 |
| Jan 28, 2026 | 15.48 | 15.66 | 15.41 | 15.58 | +0.55% | 1,164,862 |
| Jan 27, 2026 | 15.50 | 15.69 | 15.43 | 15.50 | -0.12% | 211,553 |
| Jan 26, 2026 | 15.69 | 15.77 | 15.45 | 15.52 | -2.03% | 212,108 |
| Jan 23, 2026 | 16.18 | 16.18 | 15.66 | 15.84 | -1.68% | 285,083 |
| Jan 22, 2026 | 16.66 | 16.69 | 16.11 | 16.11 | -5.68% | 483,544 |
| Jan 21, 2026 | 17.28 | 17.42 | 16.93 | 17.08 | -1.45% | 282,140 |
| Jan 20, 2026 | 17.23 | 17.43 | 17.14 | 17.33 | +2.74% | 215,116 |
| Jan 16, 2026 | 16.77 | 16.89 | 16.65 | 16.87 | +0.06% | 234,444 |
| Jan 15, 2026 | 16.99 | 17.04 | 16.78 | 16.86 | -0.88% | 192,753 |
| Jan 14, 2026 | 16.74 | 17.02 | 16.68 | 17.01 | +2.53% | 223,009 |
| Jan 13, 2026 | 16.35 | 16.76 | 16.35 | 16.59 | +1.78% | 248,234 |
| Jan 12, 2026 | 16.06 | 16.33 | 16.04 | 16.30 | +1.71% | 156,732 |
| Jan 9, 2026 | 16.27 | 16.28 | 16.00 | 16.03 | -1.04% | 299,124 |
| Jan 8, 2026 | 16.19 | 16.45 | 16.19 | 16.19 | +0.40% | 213,607 |
| Jan 7, 2026 | 15.98 | 16.21 | 15.91 | 16.13 | +1.87% | 189,839 |
| Jan 6, 2026 | 15.86 | 16.05 | 15.73 | 15.84 | -0.36% | 267,123 |
| Jan 5, 2026 | 16.06 | 16.13 | 15.75 | 15.89 | -1.23% | 219,846 |
| Jan 2, 2026 | 15.81 | 16.25 | 15.78 | 16.09 | +1.52% | 199,093 |
| Dec 31, 2025 | 15.75 | 15.86 | 15.75 | 15.85 | +0.98% | 53,815 |
| Dec 30, 2025 | 15.87 | 15.87 | 15.56 | 15.70 | -1.13% | 93,616 |
| Dec 29, 2025 | 15.92 | 15.97 | 15.84 | 15.88 | +0.74% | 97,932 |
| Dec 26, 2025 | 15.68 | 15.80 | 15.66 | 15.76 | +0.74% | 71,519 |
| Dec 24, 2025 | 15.75 | 15.75 | 15.64 | 15.64 | -0.35% | 45,975 |
| Dec 23, 2025 | 15.80 | 15.81 | 15.69 | 15.70 | -1.39% | 74,257 |
| Dec 22, 2025 | 15.91 | 16.03 | 15.63 | 15.92 | -0.38% | 423,917 |
| Dec 19, 2025 | 15.80 | 16.00 | 15.71 | 15.98 | +0.82% | 397,024 |
| Dec 18, 2025 | 16.03 | 16.03 | 15.70 | 15.85 | -2.22% | 330,778 |
| Dec 17, 2025 | 16.07 | 16.21 | 15.93 | 16.21 | +1.12% | 259,123 |
| Dec 16, 2025 | 16.36 | 16.36 | 15.89 | 16.03 | -1.48% | 222,789 |
| Dec 15, 2025 | 16.31 | 16.48 | 16.13 | 16.27 | -0.49% | 283,643 |
| Dec 12, 2025 | 16.22 | 16.49 | 16.17 | 16.35 | +1.28% | 248,421 |
| Dec 11, 2025 | 16.38 | 16.42 | 16.08 | 16.14 | -0.35% | 412,632 |
| Dec 10, 2025 | 16.20 | 16.35 | 16.11 | 16.20 | +1.12% | 384,734 |
| Dec 9, 2025 | 15.84 | 16.10 | 15.84 | 16.02 | +1.52% | 327,144 |
| Dec 8, 2025 | 15.72 | 15.81 | 15.57 | 15.78 | +0.96% | 345,840 |
| Dec 5, 2025 | 15.86 | 15.89 | 15.61 | 15.63 | -1.70% | 233,773 |
| Dec 4, 2025 | 15.54 | 15.95 | 15.54 | 15.90 | -3.40% | 1,682,231 |
| Dec 3, 2025 | 16.37 | 16.48 | 16.24 | 16.46 | +1.15% | 282,408 |
| Dec 2, 2025 | 16.39 | 16.50 | 16.26 | 16.27 | -0.90% | 283,834 |
| Dec 1, 2025 | 16.48 | 16.51 | 16.33 | 16.42 | +1.17% | 209,752 |
| Nov 28, 2025 | 16.57 | 16.57 | 16.23 | 16.23 | -2.29% | 183,760 |
| Nov 26, 2025 | 16.52 | 16.66 | 16.50 | 16.61 | +0.48% | 512,608 |
| Nov 25, 2025 | 16.89 | 17.02 | 16.52 | 16.53 | -3.84% | 627,389 |
| Nov 24, 2025 | 17.59 | 17.64 | 17.07 | 17.19 | -3.05% | 686,930 |
| Nov 21, 2025 | 17.92 | 18.11 | 17.63 | 17.73 | -0.90% | 768,470 |
| Nov 20, 2025 | 17.49 | 18.05 | 17.36 | 17.89 | +0.29% | 599,474 |
| Nov 19, 2025 | 17.78 | 18.11 | 17.71 | 17.84 | +1.35% | 388,534 |
| Nov 18, 2025 | 17.81 | 18.02 | 17.46 | 17.60 | +0.47% | 881,603 |
| Nov 17, 2025 | 17.27 | 17.67 | 17.23 | 17.52 | +1.51% | 358,909 |
| Nov 14, 2025 | 17.53 | 17.67 | 17.16 | 17.26 | -0.02% | 454,099 |
| Nov 13, 2025 | 17.19 | 17.44 | 17.04 | 17.26 | -0.09% | 400,729 |
| Nov 12, 2025 | 16.77 | 17.31 | 16.76 | 17.28 | +2.98% | 571,978 |
| Nov 11, 2025 | 16.77 | 16.99 | 16.75 | 16.78 | +0.78% | 342,702 |
| Nov 10, 2025 | 16.70 | 16.88 | 16.57 | 16.65 | -1.65% | 325,933 |
| Nov 7, 2025 | 17.10 | 17.50 | 16.92 | 16.93 | -0.35% | 538,996 |
| Nov 6, 2025 | 16.57 | 17.02 | 16.57 | 16.99 | +2.66% | 690,666 |
| Nov 5, 2025 | 16.69 | 16.80 | 16.39 | 16.55 | -1.31% | 410,540 |
| Nov 4, 2025 | 16.77 | 16.80 | 16.41 | 16.77 | +1.64% | 860,704 |
| Nov 3, 2025 | 16.02 | 16.53 | 15.96 | 16.50 | +1.60% | 651,119 |
| Oct 31, 2025 | 15.63 | 16.30 | 15.61 | 16.24 | +2.59% | 1,423,660 |
| Oct 30, 2025 | 15.73 | 16.11 | 15.54 | 15.83 | +11.71% | 3,354,517 |
| Oct 29, 2025 | 14.15 | 14.35 | 14.06 | 14.17 | -0.14% | 638,342 |
Daily open, high, low, close and volume for Direxion Shares ETF Trust Direxion Daily META Bear 1X ETF (METD). Showing 249 trading days. Unadjusted prices.