Skip to main content
logo
Defiance Leveraged Long Income PLTR ETF (PLT)
NASDAQ: PLT · Real-Time Price · USD
19.57
+0.69 (3.64%)
At close: Oct 24, 2025, 4:00 PM EDT
19.50
-0.07 (-0.35%)
After-hours: Oct 24, 2025, 6:32 PM EDT

PLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202519.4119.6419.4119.5719.573.66%37,671
Oct 23, 202518.2018.9818.1718.8818.885.65%16,220
Oct 22, 202519.0419.0416.7017.8717.87-7.04%14,348
Oct 21, 202518.8819.3318.7519.2218.930.14%11,771
Oct 20, 202518.6019.3518.6019.2018.903.28%13,074
Oct 17, 202518.5118.9618.4218.5918.301.12%6,898
Oct 16, 202518.8119.3418.3518.3818.10-1.16%10,781
Oct 15, 202519.2119.2618.0518.6018.31-0.32%16,296
Oct 14, 202517.8219.2617.5618.6618.111.22%30,809
Oct 13, 202518.7018.7017.7918.4317.891.95%16,655
Oct 10, 202519.5419.5818.0418.0817.55-7.47%13,801
Oct 9, 202519.3719.5418.7419.5418.971.42%9,843
Oct 8, 202519.1519.2718.9219.2718.70-0.18%8,560
Oct 7, 202519.2019.9019.0319.3018.442.11%23,966
Oct 6, 202518.9119.2218.7818.9018.064.17%11,440
Oct 3, 202519.3519.3517.2218.1517.34-11.93%23,113
Oct 2, 202520.2320.6020.2320.6019.681.28%11,485
Oct 1, 202519.7720.4419.7020.3419.441.21%7,975
Sep 30, 202519.5320.1019.3720.1019.033.33%13,293
Sep 29, 202519.4919.7119.1419.4518.410.98%6,550
Sep 26, 202519.5619.5618.8019.2618.24-1.55%5,988
Sep 25, 202518.8420.5418.7119.5718.52-0.43%17,170
Sep 24, 202520.4420.4419.1019.6518.60-3.37%16,792
Sep 23, 202520.3420.8919.2720.3419.103.19%16,014
Sep 22, 202520.0920.1319.5019.7118.51-3.15%14,103
Sep 19, 202519.6720.6019.6120.3519.124.51%9,433
Sep 18, 202518.2419.5018.2419.4718.298.99%19,374
Sep 17, 202518.1818.1816.7217.8616.78-3.33%20,626
Sep 16, 202518.5118.5118.3018.4817.12-0.72%12,544
Sep 15, 202518.3418.6117.9918.6117.24-0.08%7,958
Sep 12, 202517.6718.6617.5218.6317.267.42%11,029
Sep 11, 202517.9117.9117.1717.3416.06-2.35%8,802
Sep 10, 202517.8017.9917.2917.7616.453.90%20,511
Sep 9, 202516.3117.1116.2817.0915.686.37%18,996
Sep 8, 202515.9716.3715.9716.0714.743.72%9,531
Sep 5, 202515.4716.7814.5715.4914.21-3.82%14,983
Sep 4, 202515.8416.2315.6016.1114.771.73%8,323
Sep 3, 202516.1716.8415.6915.8314.52-3.22%8,067
Sep 2, 202515.8116.5815.6916.3614.840.45%24,593
Aug 29, 202516.4716.4715.5116.2914.77-1.74%5,790
Aug 28, 202516.1916.5715.9816.5715.041.60%12,715
Aug 27, 202517.1417.1416.1516.3114.80-4.80%27,349
Aug 26, 202516.4217.1416.4217.1415.555.12%3,931
Aug 25, 202515.5116.4314.9316.3014.79-1.81%6,851
Aug 22, 202515.8117.0615.7516.6015.063.86%16,701
Aug 21, 202515.8216.0915.7715.9914.50-0.09%16,610
Aug 20, 202515.4116.1113.2216.0014.52-2.19%28,562