Leverage Shares 2x Capped Accelerated PLTR Monthly ETF (PLOO)
BATS: PLOO · Real-Time Price · USD
12.93
+0.63 (5.09%)
Feb 6, 2026, 4:00 PM EST - Market closed
PLOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 6, 2026 | 12.81 | 12.93 | 12.81 | 12.93 | 12.93 | 5.12% | 380 |
| Feb 5, 2026 | 12.96 | 13.01 | 12.30 | 12.30 | 12.30 | -7.16% | 1,374 |
| Feb 4, 2026 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -10.62% | 45 |
| Feb 3, 2026 | 14.74 | 14.82 | 14.74 | 14.82 | 14.82 | 7.21% | 323 |
| Feb 2, 2026 | 13.98 | 13.98 | 13.82 | 13.82 | 13.82 | 0.44% | 647 |
| Jan 30, 2026 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -3.62% | 75 |
| Jan 29, 2026 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -3.57% | 56 |
| Jan 28, 2026 | 15.40 | 15.40 | 14.81 | 14.81 | 14.81 | -5.00% | 299 |
| Jan 27, 2026 | 15.74 | 15.74 | 15.59 | 15.59 | 15.59 | -1.31% | 433 |
| Jan 26, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -1.47% | 70 |
| Jan 23, 2026 | 15.75 | 16.03 | 15.75 | 16.03 | 16.03 | 2.55% | 138 |
| Jan 22, 2026 | 16.00 | 16.00 | 15.63 | 15.63 | 15.63 | 0.29% | 686 |
| Jan 21, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -2.16% | 36 |
| Jan 20, 2026 | 15.84 | 15.93 | 15.84 | 15.93 | 15.93 | -1.45% | 138 |
| Jan 16, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -3.35% | 124 |
| Jan 15, 2026 | 16.75 | 16.75 | 16.73 | 16.73 | 16.73 | -0.51% | 139 |
| Jan 14, 2026 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | -0.28% | 38 |
| Jan 13, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | -0.13% | 81 |
| Jan 12, 2026 | 16.86 | 16.88 | 16.86 | 16.88 | 16.88 | 1.14% | 216 |
| Jan 9, 2026 | 16.55 | 16.69 | 16.55 | 16.69 | 16.69 | 0.24% | 180 |
| Jan 8, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -1.96% | 158 |
| Jan 7, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 0.83% | 151 |
| Jan 6, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | 2.98% | 43 |
| Jan 5, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 3.52% | 58 |
| Jan 2, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -5.41% | 77 |
| Dec 31, 2025 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | -0.77% | 55 |
| Dec 30, 2025 | 16.94 | 16.94 | 16.84 | 16.84 | 16.84 | -18.60% | 955 |
| Dec 29, 2025 | 20.70 | 20.72 | 20.68 | 20.68 | 16.87 | -0.17% | 216 |
| Dec 26, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 16.90 | -0.11% | 37 |
| Dec 24, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 16.92 | 0.08% | 5 |
| Dec 23, 2025 | 20.69 | 20.73 | 20.69 | 20.73 | 16.90 | 0.19% | 300 |
| Dec 22, 2025 | 20.63 | 20.69 | 20.63 | 20.69 | 16.87 | 0.49% | 403 |
| Dec 19, 2025 | 20.40 | 20.59 | 20.40 | 20.59 | 16.79 | 2.00% | 1,099 |
| Dec 18, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 16.46 | 3.51% | 123 |
| Dec 17, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 15.90 | -3.65% | 33 |
| Dec 16, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 16.50 | 1.42% | 50 |
| Dec 15, 2025 | 19.99 | 19.99 | 19.95 | 19.95 | 16.27 | 0.27% | 169 |
| Dec 12, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 16.23 | -1.00% | 213 |
| Dec 11, 2025 | 19.83 | 20.10 | 19.83 | 20.10 | 16.39 | 0.10% | 106 |
| Dec 10, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 16.38 | 2.14% | 2 |
| Dec 9, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 16.03 | 0.46% | 13 |
| Dec 8, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 15.96 | -0.06% | 20 |
| Dec 5, 2025 | 19.25 | 19.58 | 19.25 | 19.58 | 15.97 | 1.76% | 1,066 |
| Dec 4, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 15.69 | 0.88% | 15 |
| Dec 3, 2025 | 19.07 | 19.07 | 19.07 | 19.07 | 15.56 | 2.55% | 7 |
| Dec 2, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 15.17 | 1.75% | 24 |
| Dec 1, 2025 | 17.94 | 18.28 | 17.94 | 18.28 | 14.91 | -0.25% | 2,882 |
| Nov 28, 2025 | 18.24 | 18.32 | 18.24 | 18.32 | 14.94 | 1.24% | 330 |
| Nov 26, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 14.76 | 1.17% | 3 |
| Nov 25, 2025 | 17.45 | 17.89 | 17.45 | 17.89 | 14.59 | 0.85% | 188 |