Direxion Dailly PLTR Bear 1X ETF (PLTD)
NASDAQ: PLTD · Real-Time Price · USD
7.44
+0.23 (3.19%)
At close: Mar 20, 2026, 4:00 PM EDT
7.40
-0.04 (-0.54%)
After-hours: Mar 20, 2026, 7:25 PM EDT
PLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.23 | 7.52 | 7.18 | 7.44 | 7.44 | 3.19% | 58,990,274 |
| Mar 19, 2026 | 7.34 | 7.46 | 7.19 | 7.21 | 7.21 | -2.04% | 74,712,870 |
| Mar 18, 2026 | 7.25 | 7.36 | 7.16 | 7.36 | 7.36 | 1.52% | 54,047,627 |
| Mar 17, 2026 | 7.36 | 7.38 | 7.16 | 7.25 | 7.25 | -1.49% | 73,138,076 |
| Mar 16, 2026 | 7.36 | 7.43 | 7.30 | 7.36 | 7.36 | -0.94% | 52,251,262 |
| Mar 13, 2026 | 7.33 | 7.55 | 7.27 | 7.43 | 7.43 | 1.50% | 67,674,501 |
| Mar 12, 2026 | 7.34 | 7.43 | 7.20 | 7.32 | 7.32 | -1.21% | 88,760,750 |
| Mar 11, 2026 | 7.42 | 7.52 | 7.32 | 7.41 | 7.41 | -0.27% | 80,675,761 |
| Mar 10, 2026 | 7.20 | 7.47 | 7.18 | 7.43 | 7.43 | 3.60% | 80,669,713 |
| Mar 9, 2026 | 7.23 | 7.34 | 7.10 | 7.17 | 7.17 | 0.45% | 70,908,684 |
| Mar 6, 2026 | 7.47 | 7.48 | 6.94 | 7.14 | 7.14 | -2.86% | 97,027,896 |
| Mar 5, 2026 | 7.36 | 7.51 | 7.19 | 7.35 | 7.35 | 0.14% | 81,746,578 |
| Mar 4, 2026 | 7.57 | 7.60 | 7.26 | 7.34 | 7.34 | -3.80% | 71,910,188 |
| Mar 3, 2026 | 7.92 | 8.12 | 7.63 | 7.63 | 7.63 | -1.68% | 67,174,071 |
| Mar 2, 2026 | 8.02 | 8.03 | 7.64 | 7.76 | 7.76 | -5.60% | 98,255,059 |
| Feb 27, 2026 | 8.40 | 8.42 | 8.17 | 8.22 | 8.22 | -0.84% | 67,724,439 |
| Feb 26, 2026 | 8.42 | 8.50 | 8.19 | 8.29 | 8.29 | -1.31% | 55,774,988 |
| Feb 25, 2026 | 8.64 | 8.74 | 8.27 | 8.40 | 8.40 | -4.22% | 53,665,880 |
| Feb 24, 2026 | 8.76 | 8.92 | 8.68 | 8.77 | 8.77 | 1.39% | 47,946,389 |
| Feb 23, 2026 | 8.57 | 8.84 | 8.57 | 8.65 | 8.65 | 3.59% | 47,499,659 |
| Feb 20, 2026 | 8.55 | 8.61 | 8.30 | 8.35 | 8.35 | -0.24% | 44,170,074 |
| Feb 19, 2026 | 8.53 | 8.61 | 8.29 | 8.37 | 8.37 | 0.36% | 45,100,619 |
| Feb 18, 2026 | 8.31 | 8.37 | 7.98 | 8.34 | 8.34 | -1.77% | 62,559,983 |
| Feb 17, 2026 | 8.77 | 8.86 | 8.41 | 8.49 | 8.49 | -1.16% | 50,290,910 |
| Feb 13, 2026 | 8.81 | 8.94 | 8.46 | 8.59 | 8.59 | -1.60% | 49,490,190 |
| Feb 12, 2026 | 8.36 | 8.90 | 8.33 | 8.73 | 8.73 | 4.55% | 55,747,932 |
| Feb 11, 2026 | 8.13 | 8.50 | 8.13 | 8.35 | 8.35 | 2.96% | 51,205,318 |
| Feb 10, 2026 | 7.80 | 8.21 | 7.78 | 8.11 | 8.11 | 2.40% | 46,471,192 |
| Feb 9, 2026 | 8.31 | 8.42 | 7.74 | 7.92 | 7.92 | -5.15% | 45,459,004 |
| Feb 6, 2026 | 8.39 | 8.59 | 8.23 | 8.35 | 8.35 | -4.46% | 48,743,322 |
| Feb 5, 2026 | 8.34 | 8.84 | 8.28 | 8.74 | 8.74 | 6.85% | 61,535,253 |
| Feb 4, 2026 | 7.45 | 8.36 | 7.43 | 8.18 | 8.18 | 11.75% | 50,724,739 |
| Feb 3, 2026 | 6.95 | 7.57 | 6.95 | 7.32 | 7.32 | -6.99% | 79,120,232 |
| Feb 2, 2026 | 7.71 | 7.93 | 7.67 | 7.87 | 7.87 | -0.76% | 44,354,723 |
| Jan 30, 2026 | 7.74 | 8.00 | 7.71 | 7.93 | 7.93 | 3.52% | 39,649,983 |
| Jan 29, 2026 | 7.39 | 7.88 | 7.39 | 7.66 | 7.66 | 3.65% | 38,822,763 |
| Jan 28, 2026 | 7.09 | 7.40 | 7.07 | 7.39 | 7.39 | 4.97% | 41,229,630 |
| Jan 27, 2026 | 6.95 | 7.08 | 6.88 | 7.04 | 7.04 | 1.00% | 25,489,778 |
| Jan 26, 2026 | 6.93 | 6.97 | 6.84 | 6.97 | 6.97 | 1.46% | 25,921,776 |
| Jan 23, 2026 | 6.97 | 7.01 | 6.77 | 6.87 | 6.87 | -2.14% | 35,251,502 |
| Jan 22, 2026 | 6.89 | 7.07 | 6.89 | 7.02 | 7.02 | -0.28% | 28,755,897 |
| Jan 21, 2026 | 6.91 | 7.22 | 6.88 | 7.04 | 7.04 | 1.88% | 42,704,895 |
| Jan 20, 2026 | 6.96 | 7.01 | 6.78 | 6.91 | 6.91 | 1.47% | 43,936,988 |
| Jan 16, 2026 | 6.51 | 6.86 | 6.40 | 6.81 | 6.81 | 3.50% | 42,896,024 |
| Jan 15, 2026 | 6.52 | 6.61 | 6.46 | 6.58 | 6.58 | 0.77% | 44,693,340 |
| Jan 14, 2026 | 6.54 | 6.70 | 6.42 | 6.53 | 6.53 | 0.31% | 43,238,009 |
| Jan 13, 2026 | 6.52 | 6.62 | 6.44 | 6.51 | 6.51 | 0.31% | 40,353,832 |
| Jan 12, 2026 | 6.55 | 6.61 | 6.38 | 6.49 | 6.49 | -1.07% | 40,990,449 |
| Jan 9, 2026 | 6.58 | 6.67 | 6.52 | 6.56 | 6.56 | -0.46% | 42,742,228 |
| Jan 8, 2026 | 6.28 | 6.67 | 6.28 | 6.59 | 6.59 | 2.81% | 65,583,137 |