Skip to main content
logo
Defiance Leveraged Long Income PLTR ETF (PLT)
NASDAQ: PLT · Real-Time Price · USD
15.20
-0.50 (-3.19%)
At close: Dec 30, 2025, 4:00 PM EST
15.20
0.00 (0.00%)
After-hours: Dec 30, 2025, 6:34 PM EST

PLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 30, 202515.7015.7915.2015.2615.26-2.80%4,979
Dec 29, 202516.1016.1015.6915.7015.70-4.44%9,824
Dec 26, 202517.3017.3016.4316.4316.43-4.27%10,348
Dec 24, 202517.0017.1717.0017.1617.16-0.88%4,784
Dec 23, 202517.1617.3416.9617.3217.140.09%10,861
Dec 22, 202517.6017.8817.0917.3017.120.24%11,165
Dec 19, 202516.2817.4816.2817.2617.087.39%40,691
Dec 18, 202515.4716.3215.4716.0715.907.97%30,885
Dec 17, 202516.4016.4014.8414.8814.73-10.95%24,079
Dec 16, 202515.7716.7515.7516.7216.374.33%14,340
Dec 15, 202516.2416.5816.0216.0215.70-0.34%14,879
Dec 12, 202516.4016.4015.2316.0815.75-3.52%10,847
Dec 11, 202516.1616.7015.5816.6616.32-0.23%16,627
Dec 10, 202516.1817.0016.0016.7016.364.66%32,156
Dec 9, 202515.8516.0715.7815.9615.450.39%24,054
Dec 8, 202516.0016.1715.6815.9015.39-0.49%23,398
Dec 5, 202515.4216.0115.4215.9715.464.18%11,041
Dec 4, 202515.1515.4015.0015.3314.841.23%20,600
Dec 3, 202514.2215.1514.2215.1514.663.78%25,052
Dec 2, 202514.9715.2914.5414.5913.963.36%15,106
Dec 1, 202513.6714.2613.6014.1213.50-0.92%18,725
Nov 28, 202514.1814.2513.9714.2513.633.58%17,121
Nov 26, 202513.8814.0513.5613.7613.160.58%23,913
Nov 25, 202513.2313.8012.7713.6812.911.15%24,069
Nov 24, 202512.8113.8912.8113.5212.778.69%28,247
Nov 21, 202512.6612.9811.4912.4411.75-2.12%35,224
Nov 20, 202515.3415.5912.7012.7112.00-10.63%35,166
Nov 19, 202514.6614.8613.8014.2213.43-4.30%22,797
Nov 18, 202515.3115.6114.5414.8613.75-3.96%36,469
Nov 17, 202515.7715.8614.8915.4714.32-2.86%28,877
Nov 14, 202514.7216.4814.7215.9314.742.16%44,370
Nov 13, 202517.4017.4715.4815.5914.43-12.65%33,007
Nov 12, 202518.3918.3917.3417.8516.52-8.40%16,051
Nov 11, 202519.6619.7718.8219.4917.68-2.65%25,130
Nov 10, 202518.1020.1418.1020.0218.1616.06%31,590
Nov 7, 202516.7517.2515.6717.2515.653.21%20,143
Nov 6, 202519.5019.6416.7116.7115.16-12.84%23,840
Nov 5, 202519.3919.5317.9619.1817.39-3.57%39,639
Nov 4, 202520.2520.9519.3919.8917.62-15.59%59,177
Nov 3, 202523.1923.5722.5823.5620.886.41%27,049
Oct 31, 202522.3922.6921.8922.1419.625.16%8,509
Oct 30, 202521.6722.0421.0121.0518.66-3.66%14,865
Oct 29, 202520.5222.0019.7921.8519.366.78%16,675
Oct 28, 202520.4420.7620.0020.4617.900.31%25,930
Oct 27, 202519.9620.9519.9620.4017.844.25%20,756
Oct 24, 202519.4119.6419.4119.5717.113.66%37,671
Oct 23, 202518.2018.9818.1718.8816.515.65%16,220
Oct 22, 202519.0419.0416.7017.8715.63-7.04%14,348
Oct 21, 202518.8819.3318.7519.2216.570.14%11,771
Oct 20, 202518.6019.3518.6019.2016.553.28%13,074