Leverage Shares 2x Capped Accelerated PLTR Monthly ETF (PLOO)
BATS: PLOO · Real-Time Price · USD
14.47
+0.17 (1.20%)
Apr 24, 2026, 4:00 PM EDT - Market closed
PLOO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 14.43 | 14.47 | 14.43 | 14.47 | 14.47 | 1.23% | 268 |
| Apr 23, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -7.43% | 22 |
| Apr 22, 2026 | 15.04 | 15.44 | 15.04 | 15.44 | 15.44 | 4.66% | 117 |
| Apr 21, 2026 | 14.70 | 14.76 | 14.70 | 14.76 | 14.76 | 0.03% | 252 |
| Apr 20, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -0.12% | 67 |
| Apr 17, 2026 | 14.67 | 14.77 | 14.67 | 14.77 | 14.77 | 2.59% | 233 |
| Apr 16, 2026 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.56% | 22 |
| Apr 15, 2026 | 13.65 | 14.32 | 13.65 | 14.32 | 14.32 | 4.87% | 187 |
| Apr 14, 2026 | 13.53 | 13.65 | 13.53 | 13.65 | 13.65 | 2.66% | 151 |
| Apr 13, 2026 | 13.07 | 13.49 | 13.01 | 13.30 | 13.30 | 3.70% | 8,027 |
| Apr 10, 2026 | 12.84 | 12.84 | 12.82 | 12.82 | 12.82 | -2.12% | 504 |
| Apr 9, 2026 | 14.01 | 14.01 | 12.99 | 13.10 | 13.10 | -7.36% | 355 |
| Apr 8, 2026 | 14.92 | 14.92 | 14.14 | 14.14 | 14.14 | -5.67% | 211 |
| Apr 7, 2026 | 14.79 | 14.99 | 14.79 | 14.99 | 14.99 | 1.00% | 110 |
| Apr 6, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.06% | 26 |
| Apr 2, 2026 | 14.37 | 14.84 | 14.37 | 14.84 | 14.84 | 1.21% | 912 |
| Apr 1, 2026 | 14.68 | 14.68 | 14.61 | 14.66 | 14.66 | 0.33% | 820 |
| Mar 31, 2026 | 13.49 | 14.61 | 13.49 | 14.61 | 14.61 | 11.04% | 571 |
| Mar 30, 2026 | 13.90 | 13.90 | 13.00 | 13.16 | 13.16 | -5.03% | 1,508 |
| Mar 27, 2026 | 14.03 | 14.03 | 13.85 | 13.85 | 13.85 | -2.19% | 332 |
| Mar 26, 2026 | 14.40 | 14.40 | 14.16 | 14.16 | 14.16 | -2.17% | 107 |
| Mar 25, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.54% | 308 |
| Mar 24, 2026 | 14.51 | 14.56 | 14.35 | 14.40 | 14.40 | -0.93% | 5,142 |
| Mar 23, 2026 | 14.36 | 14.54 | 14.36 | 14.54 | 14.54 | 2.76% | 424 |
| Mar 20, 2026 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | -1.36% | 4 |
| Mar 19, 2026 | 14.20 | 14.34 | 14.15 | 14.34 | 14.34 | 1.03% | 3,136 |
| Mar 18, 2026 | 14.23 | 14.23 | 14.19 | 14.19 | 14.19 | -0.57% | 108 |
| Mar 17, 2026 | 14.27 | 14.28 | 14.27 | 14.28 | 14.27 | 0.97% | 126 |
| Mar 16, 2026 | 14.09 | 14.14 | 14.09 | 14.14 | 14.14 | 1.16% | 174 |
| Mar 13, 2026 | 13.89 | 13.98 | 13.89 | 13.98 | 13.98 | -0.43% | 5,109 |
| Mar 12, 2026 | 14.05 | 14.08 | 14.04 | 14.04 | 14.04 | 0.56% | 400 |
| Mar 11, 2026 | 13.91 | 13.96 | 13.84 | 13.96 | 13.96 | 0.65% | 2,909 |
| Mar 10, 2026 | 13.99 | 13.99 | 13.85 | 13.87 | 13.87 | -1.41% | 3,162 |
| Mar 9, 2026 | 13.99 | 14.07 | 13.99 | 14.07 | 14.07 | 0.44% | 595 |
| Mar 6, 2026 | 13.79 | 14.01 | 13.79 | 14.01 | 14.01 | 0.95% | 1,254 |
| Mar 5, 2026 | 13.92 | 13.92 | 13.87 | 13.87 | 13.87 | 0.04% | 145 |
| Mar 4, 2026 | 13.86 | 13.87 | 13.77 | 13.87 | 13.87 | 2.50% | 404 |
| Mar 3, 2026 | 13.22 | 13.53 | 13.13 | 13.53 | 13.53 | 0.94% | 318 |
| Mar 2, 2026 | 13.34 | 13.40 | 13.34 | 13.40 | 13.40 | 4.47% | 346 |
| Feb 27, 2026 | 12.66 | 12.83 | 12.66 | 12.83 | 12.83 | 0.36% | 2,874 |
| Feb 26, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 1.30% | 245 |
| Feb 25, 2026 | 12.28 | 12.62 | 12.28 | 12.62 | 12.62 | 4.06% | 105 |
| Feb 24, 2026 | 12.14 | 12.14 | 12.13 | 12.13 | 12.13 | -1.36% | 268 |
| Feb 23, 2026 | 12.43 | 12.43 | 12.28 | 12.30 | 12.30 | -3.67% | 231 |
| Feb 20, 2026 | 12.48 | 12.76 | 12.48 | 12.76 | 12.76 | 0.13% | 227 |
| Feb 19, 2026 | 12.49 | 12.84 | 12.49 | 12.75 | 12.75 | -0.71% | 1,130 |
| Feb 18, 2026 | 12.87 | 12.88 | 12.84 | 12.84 | 12.84 | 1.99% | 208 |
| Feb 17, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 1.43% | 255 |
| Feb 13, 2026 | 12.16 | 12.41 | 12.16 | 12.41 | 12.41 | 1.75% | 504 |
| Feb 12, 2026 | 12.18 | 12.19 | 12.18 | 12.19 | 12.19 | -5.33% | 206 |