Defiance Leveraged Long Income PLTR ETF (PLT)
NASDAQ: PLT · Real-Time Price · USD
18.63
+1.29 (7.42%)
At close: Sep 12, 2025, 4:00 PM EDT
18.62
-0.01 (-0.04%)
After-hours: Sep 12, 2025, 6:08 PM EDT
PLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 17.67 | 18.66 | 17.52 | 18.63 | - | 7.42% | 11,007 |
| Sep 11, 2025 | 17.91 | 17.91 | 17.17 | 17.34 | 17.34 | -2.35% | 8,802 |
| Sep 10, 2025 | 17.80 | 17.99 | 17.29 | 17.76 | 17.76 | 3.90% | 20,511 |
| Sep 9, 2025 | 16.31 | 17.11 | 16.28 | 17.09 | 16.93 | 6.37% | 18,996 |
| Sep 8, 2025 | 15.97 | 16.37 | 15.97 | 16.07 | 15.91 | 3.72% | 9,531 |
| Sep 5, 2025 | 15.47 | 16.78 | 14.57 | 15.49 | 15.34 | -3.82% | 14,983 |
| Sep 4, 2025 | 15.84 | 16.23 | 15.60 | 16.11 | 15.95 | 1.73% | 8,323 |
| Sep 3, 2025 | 16.17 | 16.84 | 15.69 | 15.83 | 15.68 | -3.22% | 8,067 |
| Sep 2, 2025 | 15.81 | 16.58 | 15.69 | 16.36 | 16.02 | 0.45% | 24,593 |
| Aug 29, 2025 | 16.47 | 16.47 | 15.51 | 16.29 | 15.95 | -1.74% | 5,790 |
| Aug 28, 2025 | 16.19 | 16.57 | 15.98 | 16.57 | 16.23 | 1.60% | 12,715 |
| Aug 27, 2025 | 17.14 | 17.14 | 16.15 | 16.31 | 15.98 | -4.80% | 27,349 |
| Aug 26, 2025 | 16.42 | 17.14 | 16.42 | 17.14 | 16.78 | 5.12% | 3,931 |
| Aug 25, 2025 | 15.51 | 16.43 | 14.93 | 16.30 | 15.97 | -1.81% | 6,851 |
| Aug 22, 2025 | 15.81 | 17.06 | 15.75 | 16.60 | 16.26 | 3.86% | 16,701 |
| Aug 21, 2025 | 15.82 | 16.09 | 15.77 | 15.99 | 15.66 | -0.09% | 16,610 |
| Aug 20, 2025 | 15.41 | 16.11 | 13.22 | 16.00 | 15.67 | -2.19% | 28,562 |