MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
METD — Direxion Shares ETF Trust Direxion Daily META Bear 1X ETF
NasdaqDirexion Shares ETF Trust Direxion Daily META Bear 1X ETF
$12.53
-0.24(-1.88%)
- O
- 12.78
- H
- 12.79
- L
- 12.46
- V
- 399.16K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$12.53
Period Return-40.56%
Period High$21.23
Period Low$11.99
Avg Daily Volume419.7K
Total Trading Days365
METD — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $12.78 | $12.79 | $12.46 | $12.53 | $-0.24 | -1.88% | 399,156 | $12.55 | $12.46 $12.79 |
| Oct 2, 2026 | $12.67 | $12.80 | $12.56 | $12.77 | $-0.05 | -0.39% | 326,797 | $12.73 | $12.56 $12.80 |
| Oct 1, 2026 | $12.73 | $12.88 | $12.63 | $12.82 | +$0.00 | +0.00% | 411,634 | $12.79 | $12.63 $12.88 |
| Sep 30, 2026 | $12.74 | $12.88 | $12.60 | $12.82 | +$0.23 | +1.83% | 1,006,356 | $12.74 | $12.60 $12.88 |
| Sep 29, 2026 | $12.85 | $13.02 | $12.56 | $12.59 | $-0.41 | -3.15% | 1,552,382 | $12.84 | $12.56 $13.02 |
| Sep 28, 2026 | $12.47 | $13.04 | $12.47 | $13.00 | +$0.60 | +4.84% | 1,257,840 | $12.85 | $12.47 $13.04 |
| Sep 25, 2026 | $12.13 | $12.49 | $12.13 | $12.40 | +$0.39 | +3.25% | 1,291,946 | $12.31 | $12.13 $12.49 |
| Sep 24, 2026 | $12.56 | $12.57 | $11.99 | $12.01 | $-0.55 | -4.38% | 2,579,200 | $12.35 | $11.99 $12.57 |
| Sep 23, 2026 | $12.50 | $12.62 | $12.24 | $12.56 | $-0.14 | -1.10% | 1,775,605 | $12.48 | $12.24 $12.62 |
| Sep 22, 2026 | $12.75 | $12.80 | $12.35 | $12.70 | +$0.04 | +0.32% | 1,259,069 | $12.57 | $12.35 $12.80 |
| Sep 21, 2026 | $14.00 | $14.00 | $12.45 | $12.66 | $-1.65 | -11.53% | 4,006,914 | $12.98 | $12.45 $14.00 |
| Sep 18, 2026 | $13.90 | $14.39 | $13.83 | $14.31 | +$0.36 | +2.58% | 558,863 | $14.15 | $13.83 $14.39 |
| Sep 17, 2026 | $14.01 | $14.28 | $13.95 | $13.95 | $-0.18 | -1.27% | 328,304 | $14.06 | $13.95 $14.28 |
| Sep 16, 2026 | $14.03 | $14.18 | $13.91 | $14.13 | $-0.11 | -0.77% | 722,836 | $14.06 | $13.91 $14.18 |
| Sep 15, 2026 | $14.44 | $14.51 | $14.03 | $14.24 | $-0.06 | -0.42% | 768,117 | $14.25 | $14.03 $14.51 |
| Sep 14, 2026 | $14.52 | $14.68 | $14.24 | $14.30 | $-0.41 | -2.79% | 1,077,514 | $14.47 | $14.24 $14.68 |
| Sep 11, 2026 | $14.59 | $14.74 | $14.33 | $14.71 | $-0.07 | -0.47% | 687,698 | $14.59 | $14.33 $14.74 |
| Sep 10, 2026 | $14.60 | $14.82 | $14.36 | $14.78 | +$0.20 | +1.37% | 869,573 | $14.64 | $14.36 $14.82 |
| Sep 9, 2026 | $14.66 | $14.96 | $14.48 | $14.58 | $-1.01 | -6.48% | 2,203,007 | $14.80 | $14.48 $14.96 |
| Sep 8, 2026 | $15.54 | $15.68 | $15.31 | $15.59 | +$0.09 | +0.58% | 918,659 | $15.50 | $15.31 $15.68 |
| Sep 4, 2026 | $15.64 | $15.80 | $15.49 | $15.50 | $-0.15 | -0.96% | 567,452 | $15.64 | $15.49 $15.80 |
| Sep 3, 2026 | $15.80 | $15.80 | $15.41 | $15.65 | $-0.49 | -3.03% | 807,126 | $15.62 | $15.41 $15.80 |
| Sep 2, 2026 | $16.56 | $16.56 | $15.92 | $16.14 | $-0.41 | -2.46% | 865,864 | $16.12 | $15.92 $16.56 |
| Sep 1, 2026 | $17.12 | $17.16 | $16.36 | $16.55 | $-0.18 | -1.09% | 618,150 | $16.57 | $16.36 $17.16 |
| Aug 31, 2026 | $16.56 | $16.81 | $16.56 | $16.73 | +$0.19 | +1.14% | 281,679 | $16.70 | $16.56 $16.81 |
| Aug 28, 2026 | $16.74 | $16.76 | $16.23 | $16.54 | $-0.20 | -1.19% | 328,670 | $16.49 | $16.23 $16.76 |
| Aug 27, 2026 | $16.66 | $16.83 | $16.26 | $16.74 | +$0.13 | +0.78% | 336,669 | $16.64 | $16.26 $16.83 |
| Aug 26, 2026 | $16.23 | $17.02 | $16.11 | $16.61 | $-0.18 | -1.07% | 1,345,862 | $16.51 | $16.11 $17.02 |
| Aug 25, 2026 | $16.98 | $17.03 | $16.75 | $16.79 | $-0.32 | -1.87% | 167,714 | $16.88 | $16.75 $17.03 |
| Aug 24, 2026 | $17.40 | $17.51 | $17.04 | $17.11 | $-0.29 | -1.67% | 233,712 | $17.19 | $17.04 $17.51 |