Direxion Daily META Bear 1X ETF (METD)

METD
🏛️ Vereinigte Staaten →
14.33
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 14.21 14.43 14.19 14.33 0.2M
2025-09-25 14.15 14.29 14.08 14.22 0.2M
2025-09-24 14.04 14.15 14.00 14.00 0.2M
2025-09-23 13.86 14.18 13.83 14.10 0.2M
2025-09-22 13.76 14.06 13.70 14.04 0.2M
2025-09-19 13.67 13.97 13.62 13.82 0.3M
2025-09-18 13.77 13.89 13.63 13.78 0.3M
2025-09-17 13.79 14.01 13.78 13.86 0.2M
2025-09-16 14.00 14.04 13.75 13.79 0.3M
2025-09-15 14.22 14.29 13.88 14.06 0.4M
2025-09-12 14.36 14.43 14.19 14.22 0.2M
2025-09-11 14.23 14.34 14.20 14.29 0.3M
2025-09-10 14.03 14.30 14.03 14.28 0.2M
2025-09-09 14.19 14.25 14.02 14.02 0.3M
2025-09-08 14.22 14.28 14.01 14.27 0.2M
2025-09-05 14.25 14.41 14.17 14.29 0.2M
2025-09-04 14.32 14.39 14.11 14.34 0.3M
2025-09-03 14.58 14.61 14.51 14.56 0.1M
2025-09-02 14.78 14.85 14.59 14.60 0.2M
2025-08-29 14.42 14.59 14.37 14.52 0.2M
2025-08-28 14.41 14.44 14.24 14.29 0.2M
2025-08-27 14.25 14.42 14.22 14.34 0.1M
2025-08-26 14.29 14.32 14.21 14.21 0.1M
2025-08-25 14.21 14.28 14.14 14.22 0.1M
2025-08-22 14.49 14.58 14.15 14.19 0.3M
2025-08-21 14.40 14.60 14.38 14.49 0.4M
2025-08-20 14.33 14.64 14.29 14.32 0.3M
2025-08-19 13.97 14.28 13.96 14.25 0.5M
2025-08-18 13.82 14.15 13.81 13.96 0.4M
2025-08-15 13.69 13.71 13.45 13.65 0.2M
2025-08-14 13.79 13.85 13.60 13.69 0.2M
2025-08-13 13.55 13.75 13.47 13.71 0.2M
2025-08-12 13.87 13.87 13.49 13.55 0.5M
2025-08-11 13.91 14.00 13.86 13.99 0.1M
2025-08-08 14.06 14.10 13.91 13.93 0.1M
2025-08-07 13.87 14.08 13.82 14.07 0.2M
2025-08-06 13.91 14.08 13.83 13.87 0.2M
2025-08-05 13.76 14.02 13.67 14.02 0.2M
2025-08-04 14.08 14.10 13.78 13.79 0.5M
2025-08-01 14.09 14.36 14.00 14.27 0.9M
2025-07-31 13.88 14.02 13.60 13.83 3.1M
2025-07-30 15.35 15.68 15.35 15.63 1.0M
2025-07-29 15.10 15.48 15.00 15.48 0.1M
2025-07-28 15.20 15.22 14.98 15.13 0.0M
2025-07-25 15.19 15.24 15.06 15.22 0.1M
2025-07-24 15.07 15.18 14.97 15.16 0.1M
2025-07-23 15.35 15.36 15.19 15.19 0.1M
2025-07-22 15.18 15.42 15.18 15.37 0.1M
2025-07-21 15.30 15.30 15.13 15.21 0.1M
2025-07-18 15.53 15.65 15.39 15.40 0.0M
2025-07-17 15.40 15.54 15.38 15.45 0.0M
2025-07-16 15.17 15.49 15.17 15.42 0.1M
2025-07-15 15.01 15.24 15.01 15.24 0.1M
2025-07-14 15.12 15.12 14.89 15.02 0.1M
2025-07-11 15.01 15.25 14.95 15.10 0.1M
2025-07-10 14.77 15.02 14.77 14.90 0.1M
2025-07-09 14.91 14.91 14.68 14.78 0.1M
2025-07-08 15.01 15.13 14.99 15.03 0.1M
2025-07-07 15.09 15.15 14.90 15.06 0.1M
2025-07-03 14.90 15.14 14.85 15.07 0.1M
2025-07-02 15.13 15.16 15.02 15.16 0.1M
2025-07-01 14.73 15.10 14.68 15.03 0.1M
2025-06-30 14.63 14.72 14.46 14.64 0.1M
2025-06-27 14.85 14.89 14.71 14.73 0.2M
2025-06-26 15.12 15.18 14.84 14.87 0.1M
2025-06-25 15.15 15.33 15.09 15.26 0.0M
2025-06-24 15.33 15.39 15.16 15.18 0.1M
2025-06-23 15.95 16.03 15.57 15.58 0.1M
2025-06-20 15.55 16.02 15.53 15.96 0.1M
2025-06-18 15.60 15.65 15.52 15.65 0.0M
2025-06-17 15.48 15.61 15.44 15.59 0.1M
2025-06-16 15.56 15.68 15.39 15.48 0.1M
2025-06-13 15.85 15.99 15.70 15.94 0.2M
2025-06-12 15.69 15.85 15.67 15.70 0.1M
2025-06-11 15.48 15.72 15.38 15.69 0.1M
2025-06-10 15.54 15.74 15.49 15.49 0.2M
2025-06-09 15.55 15.68 15.45 15.68 0.1M
2025-06-06 15.61 15.73 15.48 15.60 0.2M
2025-06-05 15.73 15.93 15.67 15.90 0.1M
2025-06-04 16.24 16.24 15.80 15.82 0.2M
2025-06-03 16.22 16.36 16.11 16.32 0.1M
2025-06-02 16.92 16.92 16.16 16.22 0.2M
2025-05-30 16.93 17.20 16.79 16.85 0.1M
2025-05-29 16.68 16.99 16.68 16.88 0.1M
2025-05-28 16.95 16.95 16.73 16.92 0.0M
2025-05-27 17.09 17.20 16.93 16.95 0.1M
2025-05-23 17.46 17.47 17.23 17.37 0.1M
2025-05-22 17.15 17.23 16.92 17.19 0.1M
2025-05-21 17.18 17.25 16.85 17.14 0.1M
2025-05-20 17.12 17.20 17.03 17.07 0.1M
2025-05-19 17.28 17.28 16.92 16.99 0.1M
2025-05-16 17.05 17.33 16.98 16.98 0.2M
2025-05-15 16.63 17.00 16.54 16.90 0.2M
2025-05-14 16.44 16.61 16.42 16.49 0.2M
2025-05-13 16.89 16.92 16.46 16.57 0.4M
2025-05-12 17.28 17.57 16.98 17.01 0.4M
2025-05-09 18.14 18.48 18.04 18.47 0.2M
2025-05-08 18.03 18.32 17.90 18.29 0.3M
2025-05-07 18.56 18.62 18.16 18.32 0.2M
2025-05-06 18.45 18.64 18.36 18.62 0.3M
2025-05-05 18.51 18.59 18.14 18.27 0.2M
2025-05-02 18.77 18.92 18.09 18.31 0.3M
2025-05-01 18.40 19.17 18.40 19.12 0.4M
2025-04-30 20.33 20.65 19.99 20.27 0.4M
2025-04-29 20.03 20.11 19.70 19.78 0.1M
2025-04-28 19.65 20.26 19.65 19.92 0.1M
2025-04-25 20.02 20.44 19.96 20.01 0.1M
2025-04-24 21.15 21.15 20.55 20.56 0.1M
2025-04-23 20.69 21.23 20.42 21.08 0.1M
2025-04-22 22.33 22.58 21.63 21.96 0.1M
2025-04-21 22.42 22.86 22.31 22.68 0.1M
2025-04-17 21.81 22.05 21.67 21.91 0.1M
2025-04-16 21.60 22.14 21.43 21.87 0.3M
2025-04-15 20.70 21.23 20.47 21.09 0.1M
2025-04-14 19.74 20.80 19.74 20.70 0.1M
2025-04-11 20.58 20.76 20.13 20.24 0.1M
2025-04-10 19.17 20.45 19.17 20.13 0.2M
2025-04-09 22.20 22.47 18.77 18.88 0.2M
2025-04-08 20.72 22.38 20.56 22.09 0.2M
2025-04-07 23.24 23.35 20.92 21.85 0.3M
2025-04-04 22.33 22.64 21.87 22.36 0.3M
2025-04-03 20.80 21.31 20.58 21.28 0.2M
2025-04-02 19.87 19.87 19.26 19.52 0.2M
2025-04-01 19.99 20.00 19.33 19.45 0.1M
2025-03-31 20.25 20.56 19.71 19.79 0.2M
2025-03-28 19.02 19.84 18.99 19.76 0.1M
2025-03-27 18.97 18.99 18.58 18.95 0.1M
2025-03-26 18.28 18.79 18.25 18.69 0.1M
2025-03-25 18.18 18.33 18.00 18.22 0.1M
2025-03-24 18.75 18.80 18.51 18.61 0.1M
2025-03-21 19.77 19.81 19.31 19.33 0.1M
2025-03-20 19.82 19.84 18.87 19.68 0.2M
2025-03-19 19.75 20.03 19.47 19.72 0.1M
2025-03-18 19.22 20.02 19.22 19.78 0.2M
2025-03-17 18.99 19.28 18.83 19.07 0.1M
2025-03-14 19.14 19.41 18.94 18.98 0.1M
2025-03-13 18.66 19.66 18.66 19.54 0.2M
2025-03-12 18.35 18.98 18.24 18.68 0.1M
2025-03-11 19.43 19.43 18.83 19.12 0.2M
2025-03-10 19.01 19.66 19.00 19.33 0.2M
2025-03-07 18.56 19.26 18.27 18.53 0.2M
2025-03-06 17.93 18.53 17.85 18.45 0.1M
2025-03-05 18.07 18.19 17.60 17.69 0.1M
2025-03-04 18.00 18.57 17.87 18.13 0.3M
2025-03-03 17.25 17.82 17.07 17.72 0.2M
2025-02-28 17.65 18.06 17.35 17.38 0.2M
2025-02-27 17.01 17.64 16.89 17.62 0.2M
2025-02-26 17.62 17.62 16.98 17.22 0.2M
2025-02-25 17.44 18.06 17.38 17.65 0.4M
2025-02-24 16.95 17.51 16.93 17.37 0.3M
2025-02-21 16.65 17.01 16.51 16.98 0.4M
2025-02-20 16.65 16.74 16.45 16.70 0.5M
2025-02-19 16.46 16.68 16.43 16.49 0.6M
2025-02-18 15.79 16.40 15.77 16.20 1.2M
2025-02-14 15.99 16.00 15.68 15.76 1.0M
2025-02-13 16.10 16.17 15.93 15.93 0.9M
2025-02-12 16.21 16.25 15.96 16.00 0.7M
2025-02-11 16.30 16.33 16.04 16.12 0.7M
2025-02-10 16.17 16.32 16.10 16.17 0.5M
2025-02-07 16.19 16.30 16.01 16.23 0.5M
2025-02-06 16.44 16.47 16.11 16.28 0.3M
2025-02-05 16.46 16.57 16.15 16.42 0.3M
2025-02-04 16.53 16.74 16.38 16.45 0.3M
2025-02-03 17.14 17.14 16.46 16.61 0.6M
2025-01-31 16.74 16.89 16.41 16.81 0.4M
2025-01-30 16.63 17.12 16.27 16.83 0.7M
2025-01-29 17.17 17.39 17.02 17.11 0.8M
2025-01-28 17.38 17.53 16.96 17.19 0.4M
2025-01-27 18.28 18.50 17.47 17.54 0.4M
2025-01-24 18.24 18.24 17.77 17.90 0.1M
2025-01-23 18.46 18.58 18.20 18.20 0.1M
2025-01-22 18.65 18.66 18.29 18.59 0.1M
2025-01-21 18.76 18.91 18.67 18.80 0.0M
2025-01-17 18.60 19.14 18.59 18.91 0.1M
2025-01-16 18.98 18.98 18.79 18.94 0.0M
2025-01-15 18.97 19.02 18.59 18.75 0.1M
2025-01-14 19.19 19.64 19.19 19.50 0.1M
2025-01-13 19.11 19.29 19.05 19.07 0.1M
2025-01-10 18.97 19.38 18.40 18.82 0.1M
2025-01-08 18.87 19.11 18.81 18.97 0.1M
2025-01-07 18.35 19.01 18.35 18.75 0.1M
2025-01-06 18.98 19.14 18.39 18.39 0.1M
2025-01-03 19.20 19.43 19.05 19.20 0.0M
2025-01-02 19.69 19.72 19.20 19.36 0.1M