Skip to main content
logo
Defiance Leveraged Long Income PLTR ETF (PLT)
NASDAQ: PLT · Real-Time Price · USD
18.15
-2.46 (-11.93%)
At close: Oct 3, 2025, 4:00 PM EDT
18.51
+0.37 (2.01%)
After-hours: Oct 3, 2025, 4:29 PM EDT

PLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 202519.3519.3517.2218.15--11.91%22,703
Oct 2, 202520.2320.6020.2320.6020.601.28%11,485
Oct 1, 202519.7720.4419.7020.3420.341.21%7,975
Sep 30, 202519.5320.1019.3720.1019.923.33%13,293
Sep 29, 202519.4919.7119.1419.4519.270.98%6,550
Sep 26, 202519.5619.5618.8019.2619.09-1.55%5,988
Sep 25, 202518.8420.5418.7119.5719.39-0.43%17,170
Sep 24, 202520.4420.4419.1019.6519.47-3.37%16,792
Sep 23, 202520.3420.8919.2720.3420.003.19%16,014
Sep 22, 202520.0920.1319.5019.7119.38-3.15%14,103
Sep 19, 202519.6720.6019.6120.3520.014.51%9,433
Sep 18, 202518.2419.5018.2419.4719.158.99%19,374
Sep 17, 202518.1818.1816.7217.8617.57-3.33%20,626
Sep 16, 202518.5118.5118.3018.4817.92-0.72%12,544
Sep 15, 202518.3418.6117.9918.6118.05-0.08%7,958
Sep 12, 202517.6718.6617.5218.6318.067.42%11,029
Sep 11, 202517.9117.9117.1717.3416.81-2.35%8,802
Sep 10, 202517.8017.9917.2917.7617.223.90%20,511
Sep 9, 202516.3117.1116.2817.0916.416.37%18,996
Sep 8, 202515.9716.3715.9716.0715.433.72%9,531
Sep 5, 202515.4716.7814.5715.4914.87-3.82%14,983
Sep 4, 202515.8416.2315.6016.1115.461.73%8,323
Sep 3, 202516.1716.8415.6915.8315.20-3.22%8,067
Sep 2, 202515.8116.5815.6916.3615.530.45%24,593
Aug 29, 202516.4716.4715.5116.2915.46-1.74%5,790
Aug 28, 202516.1916.5715.9816.5715.741.60%12,715
Aug 27, 202517.1417.1416.1516.3115.49-4.80%27,349
Aug 26, 202516.4217.1416.4217.1416.275.12%3,931
Aug 25, 202515.5116.4314.9316.3015.48-1.81%6,851
Aug 22, 202515.8117.0615.7516.6015.773.86%16,701
Aug 21, 202515.8216.0915.7715.9915.18-0.09%16,610
Aug 20, 202515.4116.1113.2216.0015.19-2.19%28,562