Leverage Shares 2x Capped Accelerated PLTR Monthly ETF (PLOO)
BATS: PLOO · Real-Time Price · USD
18.77
+0.06 (0.30%)
Oct 17, 2025, 4:00 PM EDT - Market closed
PLOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 18.97 | 18.97 | 18.69 | 18.77 | 18.77 | 0.33% | 4,214 |
| Oct 16, 2025 | 19.14 | 19.25 | 18.71 | 18.71 | 18.71 | -0.83% | 3,254 |
| Oct 15, 2025 | 18.81 | 18.86 | 18.80 | 18.86 | 18.86 | -0.16% | 591 |
| Oct 14, 2025 | 18.41 | 18.89 | 18.41 | 18.89 | 18.89 | 1.52% | 238 |
| Oct 13, 2025 | 18.62 | 18.65 | 18.55 | 18.61 | 18.61 | 1.25% | 3,470 |
| Oct 10, 2025 | 19.39 | 19.39 | 18.38 | 18.38 | 18.38 | -4.94% | 301 |
| Oct 9, 2025 | 18.90 | 19.34 | 18.89 | 19.34 | 19.34 | 0.73% | 360 |
| Oct 8, 2025 | 19.00 | 19.19 | 19.00 | 19.19 | 19.19 | 1.05% | 1,549 |
| Oct 7, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | 1.36% | 95 |
| Oct 6, 2025 | 18.74 | 18.78 | 18.73 | 18.74 | 18.74 | 3.48% | 3,192 |
| Oct 3, 2025 | 18.92 | 18.92 | 17.88 | 18.11 | 18.11 | -6.65% | 2,248 |
| Oct 2, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.90% | 114 |
| Oct 1, 2025 | 19.25 | 19.25 | 19.23 | 19.23 | 19.23 | 1.36% | 464 |
| Sep 30, 2025 | 19.00 | 19.00 | 18.97 | 18.97 | 18.97 | 0.04% | 190 |
| Sep 29, 2025 | 18.93 | 18.96 | 18.91 | 18.96 | 18.96 | 0.38% | 1,256 |
| Sep 26, 2025 | 18.97 | 19.15 | 18.85 | 18.89 | 18.89 | 0.29% | 10,495 |
| Sep 25, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.12% | 50 |
| Sep 24, 2025 | 18.81 | 18.91 | 18.78 | 18.81 | 18.81 | -0.06% | 3,563 |
| Sep 23, 2025 | 18.80 | 18.83 | 18.80 | 18.82 | 18.82 | 0.40% | 1,284 |
| Sep 22, 2025 | 18.80 | 18.80 | 18.75 | 18.75 | 18.75 | -0.05% | 263 |
| Sep 19, 2025 | 18.70 | 18.76 | 18.70 | 18.76 | 18.76 | 0.93% | 349 |
| Sep 18, 2025 | 18.23 | 18.61 | 18.22 | 18.59 | 18.59 | 2.82% | 1,751 |
| Sep 17, 2025 | 18.12 | 18.12 | 17.72 | 18.08 | 18.08 | -0.53% | 417 |
| Sep 16, 2025 | 18.11 | 18.17 | 18.03 | 18.17 | 18.17 | -0.15% | 2,532 |
| Sep 15, 2025 | 18.14 | 18.20 | 18.05 | 18.20 | 18.20 | 0.31% | 1,543 |
| Sep 12, 2025 | 17.69 | 18.29 | 17.69 | 18.14 | 18.14 | 2.54% | 5,800 |
| Sep 11, 2025 | 17.85 | 17.85 | 17.66 | 17.69 | 17.69 | -0.62% | 911 |
| Sep 10, 2025 | 17.60 | 17.86 | 17.60 | 17.80 | 17.80 | 2.09% | 2,679 |
| Sep 9, 2025 | 17.10 | 17.44 | 17.07 | 17.44 | 17.44 | 3.47% | 2,050 |
| Sep 8, 2025 | 16.87 | 17.01 | 16.85 | 16.85 | 16.85 | 2.08% | 1,340 |
| Sep 5, 2025 | 16.81 | 16.81 | 16.05 | 16.51 | 16.51 | -1.79% | 4,395 |
| Sep 4, 2025 | 16.70 | 16.81 | 16.67 | 16.81 | 16.81 | 0.80% | 1,795 |
| Sep 3, 2025 | 16.63 | 17.13 | 16.53 | 16.68 | 16.68 | -0.94% | 5,990 |
| Sep 2, 2025 | 16.22 | 16.91 | 16.22 | 16.84 | 16.84 | - | 1,886 |
| Aug 29, 2025 | 16.93 | 16.93 | 16.62 | 16.84 | 16.84 | -0.96% | 8,837 |
| Aug 28, 2025 | 16.93 | 17.00 | 16.51 | 17.00 | 17.00 | 0.60% | 3,869 |
| Aug 27, 2025 | 17.00 | 17.22 | 16.77 | 16.90 | 16.90 | -2.59% | 8,754 |
| Aug 26, 2025 | 16.80 | 17.43 | 16.79 | 17.35 | 17.35 | 2.64% | 6,949 |
| Aug 25, 2025 | 17.00 | 17.00 | 16.15 | 16.90 | 16.90 | -0.90% | 4,868 |
| Aug 22, 2025 | 16.55 | 17.47 | 16.54 | 17.06 | 17.06 | 1.50% | 25,813 |
| Aug 21, 2025 | 16.89 | 16.99 | 16.71 | 16.80 | 16.80 | 0.13% | 31,933 |
| Aug 20, 2025 | 16.97 | 16.97 | 15.60 | 16.78 | 16.78 | -1.34% | 25,201 |
| Aug 19, 2025 | 17.99 | 17.99 | 17.00 | 17.01 | 17.01 | -9.10% | 8,195 |
| Aug 18, 2025 | 19.35 | 19.35 | 18.64 | 18.71 | 18.71 | -1.65% | 2,500 |
| Aug 15, 2025 | 19.45 | 19.45 | 18.96 | 19.03 | 19.03 | -2.18% | 5,082 |
| Aug 14, 2025 | 19.80 | 19.82 | 19.44 | 19.45 | 19.45 | -1.56% | 2,055 |