Skip to main content
logo
Defiance Leveraged Long Income PLTR ETF (PLT)
NASDAQ: PLT · Real-Time Price · USD
15.93
+0.34 (2.18%)
At close: Nov 14, 2025, 4:00 PM EST
16.09
+0.16 (1.00%)
After-hours: Nov 14, 2025, 5:53 PM EST

PLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202514.7216.4814.7215.9315.932.16%44,354
Nov 13, 202517.4017.4715.4815.5915.59-12.65%33,007
Nov 12, 202518.3918.3917.3417.8517.85-8.40%16,051
Nov 11, 202519.6619.7718.8219.4919.08-2.65%25,130
Nov 10, 202518.1020.1418.1020.0219.6016.06%31,590
Nov 7, 202516.7517.2515.6717.2516.893.21%20,143
Nov 6, 202519.5019.6416.7116.7116.36-12.84%23,840
Nov 5, 202519.3919.5317.9619.1818.77-3.57%39,581
Nov 4, 202520.2520.9519.3919.8919.01-15.59%59,177
Nov 3, 202523.1923.5722.5823.5622.536.41%27,049
Oct 31, 202522.3922.6921.8922.1421.175.16%8,509
Oct 30, 202521.6722.0421.0121.0520.13-3.66%14,865
Oct 29, 202520.5222.0019.7921.8520.896.78%16,675
Oct 28, 202520.4420.7620.0020.4619.330.31%25,930
Oct 27, 202519.9620.9519.9620.4019.274.25%20,756
Oct 24, 202519.4119.6419.4119.5718.483.66%37,671
Oct 23, 202518.2018.9818.1718.8817.835.65%16,220
Oct 22, 202519.0419.0416.7017.8716.88-7.04%14,348
Oct 21, 202518.8819.3318.7519.2217.880.14%11,771
Oct 20, 202518.6019.3518.6019.2017.853.28%13,074
Oct 17, 202518.5118.9618.4218.5917.291.12%6,898
Oct 16, 202518.8119.3418.3518.3817.10-1.16%10,781
Oct 15, 202519.2119.2618.0518.6017.30-0.32%16,296
Oct 14, 202517.8219.2617.5618.6617.101.22%30,809
Oct 13, 202518.7018.7017.7918.4316.901.95%16,655
Oct 10, 202519.5419.5818.0418.0816.58-7.47%13,801
Oct 9, 202519.3719.5418.7419.5417.911.42%9,843
Oct 8, 202519.1519.2718.9219.2717.66-0.18%8,560
Oct 7, 202519.2019.9019.0319.3017.422.11%23,966
Oct 6, 202518.9119.2218.7818.9017.064.17%11,440
Oct 3, 202519.3519.3517.2218.1516.37-11.93%23,113
Oct 2, 202520.2320.6020.2320.6018.591.28%11,485
Oct 1, 202519.7720.4419.7020.3418.361.21%7,975
Sep 30, 202519.5320.1019.3720.1017.973.33%13,293
Sep 29, 202519.4919.7119.1419.4517.390.98%6,550
Sep 26, 202519.5619.5618.8019.2617.22-1.55%5,988
Sep 25, 202518.8420.5418.7119.5717.49-0.43%17,170
Sep 24, 202520.4420.4419.1019.6517.57-3.37%16,792
Sep 23, 202520.3420.8919.2720.3418.043.19%16,014
Sep 22, 202520.0920.1319.5019.7117.49-3.15%14,103
Sep 19, 202519.6720.6019.6120.3518.064.51%9,433
Sep 18, 202518.2419.5018.2419.4717.288.99%19,374
Sep 17, 202518.1818.1816.7217.8615.85-3.33%20,626
Sep 16, 202518.5118.5118.3018.4816.17-0.72%12,544
Sep 15, 202518.3418.6117.9918.6116.29-0.08%7,958
Sep 12, 202517.6718.6617.5218.6316.307.42%11,029
Sep 11, 202517.9117.9117.1717.3415.17-2.35%8,802
Sep 10, 202517.8017.9917.2917.7615.543.90%20,511
Sep 9, 202516.3117.1116.2817.0914.816.37%18,996
Sep 8, 202515.9716.3715.9716.0713.923.72%9,531