Skip to main content
logo
Defiance Leveraged Long Income PLTR ETF (PLT)
NASDAQ: PLT · Real-Time Price · USD
12.07
-0.37 (-3.00%)
At close: Jan 21, 2026, 4:00 PM EST
12.31
+0.24 (2.03%)
After-hours: Jan 21, 2026, 7:03 PM EST

PLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202612.5012.5611.5212.0812.08-4.06%22,546
Jan 20, 202612.3713.0012.2912.5912.44-2.64%30,410
Jan 16, 202614.1614.1612.8312.9312.78-6.36%35,218
Jan 15, 202613.9814.2213.8113.8113.64-0.95%9,657
Jan 14, 202613.7514.3413.4113.9413.77-1.48%9,980
Jan 13, 202614.0114.2913.8414.1513.83-0.48%14,373
Jan 12, 202613.9014.5413.9014.2213.901.99%14,854
Jan 9, 202613.6714.0313.6013.9413.630.53%8,254
Jan 8, 202615.0015.0113.5113.8713.56-4.55%16,830
Jan 7, 202614.1915.3414.0514.5314.210.42%39,871
Jan 6, 202614.0214.5113.9914.4714.005.26%26,047
Jan 5, 202613.7013.9413.5713.7513.306.73%22,655
Jan 2, 202615.0015.0312.6612.8812.46-11.39%45,523
Dec 31, 202515.1115.1114.5014.5414.06-4.37%10,448
Dec 30, 202515.7015.7915.2015.2014.55-3.18%5,100
Dec 29, 202516.1016.1015.6915.7015.03-4.44%9,824
Dec 26, 202517.3017.3016.4316.4315.72-4.27%10,348
Dec 24, 202517.0017.1717.0017.1616.43-0.88%4,784
Dec 23, 202517.1617.3416.9617.3216.400.09%10,861
Dec 22, 202517.6017.8817.0917.3016.390.24%11,165
Dec 19, 202516.2817.4816.2817.2616.357.39%40,691
Dec 18, 202515.4716.3215.4716.0715.227.97%30,885
Dec 17, 202516.4016.4014.8414.8814.10-10.95%24,079
Dec 16, 202515.7716.7515.7516.7215.674.33%14,340
Dec 15, 202516.2416.5816.0216.0215.02-0.34%14,879
Dec 12, 202516.4016.4015.2316.0815.07-3.52%10,847
Dec 11, 202516.1616.7015.5816.6615.62-0.23%16,627
Dec 10, 202516.1817.0016.0016.7015.664.66%32,156
Dec 9, 202515.8516.0715.7815.9614.790.39%24,054
Dec 8, 202516.0016.1715.6815.9014.73-0.49%23,398
Dec 5, 202515.4216.0115.4215.9714.804.18%11,041
Dec 4, 202515.1515.4015.0015.3314.211.23%20,600
Dec 3, 202514.2215.1514.2215.1514.033.78%25,052
Dec 2, 202514.9715.2914.5414.5913.363.36%15,106
Dec 1, 202513.6714.2613.6014.1212.92-0.92%18,725
Nov 28, 202514.1814.2513.9714.2513.043.58%17,121
Nov 26, 202513.8814.0513.5613.7612.590.58%23,913
Nov 25, 202513.2313.8012.7713.6812.361.15%24,069
Nov 24, 202512.8113.8912.8113.5212.228.69%28,247
Nov 21, 202512.6612.9811.4912.4411.24-2.12%35,224
Nov 20, 202515.3415.5912.7012.7111.49-10.63%35,166
Nov 19, 202514.6614.8613.8014.2212.85-4.30%22,797
Nov 18, 202515.3115.6114.5414.8613.16-3.96%36,469
Nov 17, 202515.7715.8614.8915.4713.70-2.86%28,877
Nov 14, 202514.7216.4814.7215.9314.112.16%44,370
Nov 13, 202517.4017.4715.4815.5913.81-12.65%33,007
Nov 12, 202518.3918.3917.3417.8515.81-8.40%16,051
Nov 11, 202519.6619.7718.8219.4916.92-2.65%25,130
Nov 10, 202518.1020.1418.1020.0217.3816.06%31,590
Nov 7, 202516.7517.2515.6717.2514.973.21%20,143