MetaCap

METU Historical Prices

NASDAQ: METUDirexion FundsTrading--Leveraged EquityETFUSD

29.93-0.21 (-0.70%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

METU price history

The price history for Direxion Daily META Bull 2X (METU) on this page begins on June 3, 2024, when the stock closed at $26.64; it most recently closed at $29.93 on October 5, 2026. The highest price in this record is $52.12, reached on February 10, 2025; the latest close is 42.6% below that peak. Over roughly 2 years the share price changed +12.4%, a 5.1% compound annual price return (excluding dividends).

In the last 12 months alone, METU has lost 25.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

METU returns

1 week

-1.70%

1 month

+33.30%

3 months

+20.27%

6 months

+12.38%

Year to date

-6.14%

1 year

-25.73%

METU price return, excluding dividends.

METU annual returns

Calendar-year price returns
YearYear-end closeReturn
202629.93-4.07%
202531.20-11.86%
2024*35.40+32.89%

METU daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
30.4430.4929.3930.14-0.13%
31.5831.6330.1130.18-4.88%
32.4032.4731.5331.73-0.84%
30.7632.4030.7532.00+3.83%
31.2131.9630.6730.82+0.52%
30.8931.4830.3030.66+0.11%
31.0731.7330.2830.63-3.63%
30.5931.9129.8331.78+6.39%
32.8532.8929.6629.87-9.57%
34.6634.7032.5833.03-6.67%
32.4935.6032.4435.39+8.86%
32.8034.2032.1132.51+2.10%
31.3633.6431.2531.84-1.79%
27.5833.3627.5732.42+22.80%
28.1828.4026.0626.40-4.90%
27.8327.8426.5727.76+2.62%
27.6128.0326.9627.05+0.78%
25.9327.5125.6926.84+1.51%
25.8326.6925.1926.44+5.38%
25.5026.3524.9625.09+1.09%
25.5726.3424.6724.82-2.82%
25.2125.8824.4725.54+12.96%
22.8223.4422.3522.61-1.05%
22.5622.9122.0222.85+1.87%
22.0523.0721.9922.43+5.90%
20.2021.7020.0821.18+4.85%
18.7720.6218.6520.20+2.07%
20.0920.1819.5319.79-1.84%
19.7320.9419.7020.16+2.28%
20.0820.9119.4619.71-1.70%
21.0321.2519.0920.05+1.98%
19.2319.6919.0719.66+3.91%
18.3019.0718.0718.92+3.33%
18.1218.5717.8918.31+1.33%
18.1218.3217.6318.070.00%
17.7518.6017.5018.07+0.78%
18.8619.1017.9017.93-8.89%
21.1721.2019.3819.68-7.08%
21.6522.0521.1421.18-1.76%
20.5321.6220.4721.56+5.43%
22.0622.3020.4120.45-6.75%
21.8522.9021.5121.93+1.39%
21.8922.5921.4121.63+0.98%
20.9821.9020.9721.42+0.71%
21.0421.6721.0421.27+0.33%
22.0722.1020.5921.20+0.24%
20.6621.5020.4621.15-0.84%
19.4521.8319.2521.33+11.91%
18.1719.1617.9619.06+6.66%
16.9617.9416.8517.87-16.50%
21.7722.3321.0221.40-2.15%
22.0722.4221.3921.87-0.14%
22.9423.1621.8521.90-0.50%
22.7223.1221.9622.01-3.68%
23.0023.5022.1622.85-6.66%
26.0626.1524.2424.48-5.12%
26.5826.7725.7725.80-0.69%
25.9926.5925.2425.98-0.19%
26.2226.5324.3726.03-5.62%
28.6729.0527.2227.58-4.90%
27.6629.4026.9829.00+6.11%
26.6227.7926.3727.33+1.26%
27.4028.6526.7826.99-3.71%
27.4128.7227.1728.03+11.85%
21.4525.2120.9525.06+9.38%
23.8223.9222.5322.91-4.10%
23.3024.6423.0123.89+5.01%
22.3422.9821.4022.75+5.86%
23.4023.5621.2821.49-9.78%
23.3824.9322.5523.82+17.63%
20.1320.4319.4320.25+0.20%
20.0620.8119.9120.21+4.77%
18.8519.8318.6919.29+2.17%
19.7819.8318.6818.88-5.32%
20.2020.7519.7919.94-1.58%
20.2321.0020.1920.26-1.32%
21.1421.4220.2420.53-4.60%
21.2621.7620.5221.52+3.26%
22.8322.8920.7920.84-10.90%
22.8923.8422.7823.39+2.14%
21.9023.4621.8722.90+9.57%
21.3621.5820.4720.90-0.71%
20.8521.3120.1921.05-0.85%
21.9922.7721.2121.23-4.76%
22.8223.2622.0022.29-0.27%
22.8022.8621.8822.35-2.53%
25.3925.9022.1322.93-11.09%
25.4926.9925.4025.79+1.46%
23.8725.5123.6725.42+8.31%
23.8724.3423.4023.47-0.97%
26.1226.6123.6423.70-10.09%
26.4526.5325.6026.36-0.86%
27.0327.2626.1326.59-0.08%
24.5426.8724.5026.61+7.47%
24.5024.9224.2124.76+0.65%
24.4024.9624.3524.60+0.65%
23.8124.5823.4124.44+0.87%
23.8724.4523.6524.23+0.71%
24.5324.9323.8824.06-2.71%
24.6025.0924.1524.73-1.16%
24.9525.5624.5925.02-1.30%
25.1425.7825.1125.35+0.56%
23.8325.4723.6425.21+4.39%
23.4524.2023.3224.15+1.39%
24.2024.3023.7623.82-3.52%
25.1525.2924.4124.69-2.45%
25.1525.9725.0525.31+1.32%
24.0325.5623.8124.98+2.46%
25.0725.1324.0024.38-1.85%
24.6025.1024.2024.84+0.57%
25.1325.5024.4824.70-1.04%
25.5525.7523.9124.96-17.38%
30.0530.5929.6630.21-0.40%
30.5830.9529.8330.33-2.19%
30.3131.3630.3131.01+1.01%
29.3331.1928.8130.70+4.71%
29.7030.2428.7629.32-4.59%
30.7131.0530.2930.73+1.69%
30.4130.8730.0830.22-0.59%
31.3231.5430.1430.40-5.15%
31.1932.3230.8332.05+3.39%
30.9131.0730.1931.00+1.47%
30.1331.1629.8830.55+2.76%
28.0730.0427.7629.73+8.74%
26.9327.3726.4727.34+1.64%
27.3727.6826.4626.90+0.30%
26.6427.5926.3926.82+5.09%
25.0126.8823.9125.52+12.97%
22.3622.6021.7922.59+0.71%
22.8323.2022.3822.43-0.62%
21.8422.8721.3922.57-1.74%
23.0624.0022.5522.97+2.59%
20.7322.5120.5822.39+13.02%
19.7820.0119.2219.81+4.15%
20.1020.3718.6219.02-8.07%
23.5723.5720.3520.69-15.96%
24.9325.3424.5224.62+0.57%
25.0025.1024.3124.48-4.34%
25.7025.9725.2025.59+3.44%
25.6125.6124.2124.74-4.44%
26.3726.4225.5125.89-2.92%
26.6827.2726.5726.67-2.20%
27.7728.5027.2227.27-1.59%
28.0228.3427.3527.71+4.57%
27.4427.8926.1526.50-7.73%
29.6830.1028.6228.72-5.12%
30.3030.6629.6830.27+0.33%
30.2230.7629.7730.17+1.93%
28.4529.6427.7529.60+0.82%
29.6129.8228.5729.36-4.83%
31.0631.8129.9230.85-2.22%
30.6632.0330.6631.55+3.78%
29.6530.7728.9030.40+0.53%
28.7630.8428.6030.24+1.72%
29.3429.8928.8429.73-2.91%
30.0031.0029.7530.62+0.92%
29.3630.3429.3130.34+4.58%
28.5329.2028.1129.01+0.48%
30.2630.7228.7428.87-5.59%
29.0631.2829.0530.58+3.28%
29.0529.8328.8829.61+0.48%
28.6029.6028.1129.47+1.10%
29.1229.4428.1929.15-0.21%
29.6530.2628.7029.21-3.09%
32.0132.6429.7330.14-5.75%
32.4732.9930.8731.98-0.68%
32.9033.1032.1032.20-1.92%
31.4133.3931.0832.83+4.89%
31.7132.3129.9031.30-2.73%
31.5633.2630.6132.18+0.28%
34.0034.0331.9532.09-6.55%
36.0436.7233.8334.34-4.21%
36.6937.3835.5635.85-2.90%
38.1538.5836.5936.92-5.86%
39.1639.7436.7439.22+21.24%
33.0733.3732.2932.35-1.76%
33.1033.3032.1232.93+0.15%
32.2033.1531.8332.88+4.12%
30.2832.3030.2431.58+3.37%
28.9130.6028.7030.55+11.13%
26.9027.9326.3627.49+2.77%
27.0327.3426.3226.75-5.07%
28.5028.9728.1628.18-0.28%
28.0128.5427.6628.26+1.69%
28.7528.9727.7227.79-4.93%
30.2530.2828.5829.23-3.47%
31.2831.3930.2130.28-3.26%
30.6231.5130.3531.30+1.99%
30.6930.7829.7230.69-0.90%
31.6831.9730.6030.97-3.52%
32.0332.5931.2732.10+0.50%
31.2132.4930.9231.94+2.37%
32.3632.5130.5131.20-2.83%
32.6032.6032.0632.11-1.83%
32.0433.3431.9632.71+2.12%
31.9532.1831.6032.03-1.45%
32.9333.0432.3132.50-1.43%
32.4033.0032.4032.97+0.83%
32.1632.8032.0532.70+0.40%
32.6233.7632.1332.57+0.71%
33.0833.4432.2832.34-1.73%
32.1933.4932.1432.91+4.54%
32.0332.6131.4631.48-2.36%
30.9232.7430.9232.24+2.90%
31.1531.8230.4631.33+1.20%
31.5531.7130.4130.96-2.67%
30.9132.0630.6531.81+0.76%
31.5132.0030.9331.57-2.38%
33.0733.1032.0032.34-3.06%
33.6234.3433.2333.36-1.91%
32.9834.1632.9334.01+3.44%
34.2034.2832.7232.88+6.82%
31.2631.6830.7130.78-2.38%
31.0531.5830.6631.53+1.91%
30.7531.3630.6230.94-2.15%
30.5231.6330.4431.62+4.39%
30.6530.7430.1030.29-0.88%
29.4430.6328.9130.56+7.49%
27.1328.7327.0428.43+6.36%
26.1827.0725.6426.73+1.63%
27.5527.8825.8026.30-0.45%
26.7326.8825.6326.42-2.55%
26.4627.6525.8427.11-1.35%
28.1628.4026.9027.48-2.69%
27.4028.6026.8728.24-0.07%
28.5228.9927.6328.26+0.18%
30.0830.0828.1028.21-5.84%
30.0130.1429.2029.96-1.51%
30.3130.7029.5830.42+3.29%
28.8729.4927.5029.45+0.75%
30.8430.8629.1429.23-5.44%
30.5231.4829.9830.91+2.76%
30.1331.4729.9830.08-3.31%
32.9433.2431.0031.11-3.39%
34.8434.8631.9132.20-5.43%
34.3635.7632.2134.05-22.79%
44.4244.8943.0144.10+0.16%
44.2544.8543.3844.03+0.05%
43.8544.5343.6644.01+3.46%
42.3942.8641.7342.54+1.07%
42.0843.0141.9342.09+0.21%
42.1042.8440.9742.00-0.02%
42.2842.6141.5142.01+0.24%
40.7042.0840.6041.91+4.20%
39.1840.3639.0140.22+1.39%
40.3841.2038.8139.67-1.66%
40.2741.0339.4540.34+2.52%
39.2340.1338.3239.35-1.97%
39.8940.6439.2940.14+2.79%
42.0142.4838.9639.05-7.66%
40.5842.3139.9542.29+4.21%
40.0740.7739.4540.58—

Related