Direxion Daily PLTR Bear 1X Shares (PLTD)
NASDAQ: PLTD · Real-Time Price · USD
7.45
-0.16 (-2.10%)
Sep 12, 2025, 12:57 PM EDT - Market open
PLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7.61 | 7.63 | 7.61 | 7.59 | - | -0.26% | 481,216 |
| Sep 11, 2025 | 7.49 | 7.67 | 7.49 | 7.61 | 7.61 | 1.33% | 15,376,979 |
| Sep 10, 2025 | 7.54 | 7.67 | 7.42 | 7.51 | 7.51 | -2.59% | 17,690,430 |
| Sep 9, 2025 | 7.97 | 8.02 | 7.69 | 7.71 | 7.71 | -3.99% | 18,121,009 |
| Sep 8, 2025 | 8.09 | 8.10 | 7.91 | 8.03 | 8.03 | -1.95% | 12,158,994 |
| Sep 5, 2025 | 7.93 | 8.45 | 7.89 | 8.19 | 8.19 | 2.12% | 17,520,757 |
| Sep 4, 2025 | 8.10 | 8.19 | 7.98 | 8.02 | 8.02 | -0.87% | 12,142,645 |
| Sep 3, 2025 | 7.93 | 8.17 | 7.78 | 8.09 | 8.09 | 1.51% | 15,982,745 |
| Sep 2, 2025 | 8.29 | 8.32 | 7.92 | 7.97 | 7.97 | -0.38% | 15,310,149 |
| Aug 29, 2025 | 7.98 | 8.12 | 7.92 | 8.00 | 8.00 | 1.01% | 11,870,221 |
| Aug 28, 2025 | 7.95 | 8.16 | 7.91 | 7.92 | 7.92 | -0.88% | 12,617,042 |
| Aug 27, 2025 | 7.72 | 8.03 | 7.72 | 7.99 | 7.99 | 2.57% | 15,385,400 |
| Aug 26, 2025 | 8.07 | 8.10 | 7.72 | 7.79 | 7.79 | -2.26% | 17,573,348 |
| Aug 25, 2025 | 8.02 | 8.36 | 7.90 | 7.97 | 7.97 | 0.89% | 16,840,156 |
| Aug 22, 2025 | 8.07 | 8.18 | 7.66 | 7.90 | 7.90 | -1.37% | 21,156,111 |
| Aug 21, 2025 | 7.97 | 8.14 | 7.92 | 8.01 | 8.01 | -0.12% | 16,306,023 |
| Aug 20, 2025 | 8.22 | 8.71 | 8.00 | 8.02 | 8.02 | 1.01% | 32,472,829 |
| Aug 19, 2025 | 7.37 | 7.97 | 7.32 | 7.94 | 7.94 | 9.52% | 27,558,860 |
| Aug 18, 2025 | 7.20 | 7.36 | 7.09 | 7.25 | 7.25 | 1.68% | 18,105,526 |
| Aug 15, 2025 | 7.03 | 7.27 | 7.02 | 7.13 | 7.13 | 2.44% | 16,584,177 |
| Aug 14, 2025 | 6.93 | 7.04 | 6.81 | 6.96 | 6.96 | 1.75% | 15,511,785 |
| Aug 13, 2025 | 6.67 | 6.88 | 6.67 | 6.84 | 6.84 | 1.33% | 17,462,232 |
| Aug 12, 2025 | 6.84 | 6.94 | 6.70 | 6.75 | 6.75 | -2.32% | 14,015,069 |
| Aug 11, 2025 | 6.77 | 6.94 | 6.75 | 6.91 | 6.91 | 2.37% | 10,992,326 |
| Aug 8, 2025 | 6.83 | 6.85 | 6.71 | 6.75 | 6.75 | -2.46% | 13,573,705 |
| Aug 7, 2025 | 6.98 | 7.09 | 6.84 | 6.92 | 6.92 | -1.56% | 12,593,149 |
| Aug 6, 2025 | 7.39 | 7.39 | 6.99 | 7.03 | 7.03 | -3.57% | 15,106,012 |
| Aug 5, 2025 | 7.37 | 7.49 | 7.15 | 7.29 | 7.29 | -7.84% | 20,885,982 |
| Aug 4, 2025 | 8.03 | 8.06 | 7.88 | 7.91 | 7.91 | -4.24% | 13,886,881 |
| Aug 1, 2025 | 8.21 | 8.42 | 8.06 | 8.26 | 8.26 | 2.86% | 10,465,598 |
| Jul 31, 2025 | 7.96 | 8.12 | 7.91 | 8.03 | 8.03 | - | 9,281,433 |
| Jul 30, 2025 | 8.10 | 8.14 | 7.98 | 8.03 | 8.03 | -1.35% | 7,497,506 |
| Jul 29, 2025 | 8.02 | 8.21 | 7.95 | 8.14 | 8.14 | 0.99% | 6,011,421 |
| Jul 28, 2025 | 7.97 | 8.30 | 7.95 | 8.06 | 8.06 | 0.62% | 15,308,711 |
| Jul 25, 2025 | 8.17 | 8.17 | 7.93 | 8.01 | 8.01 | -2.44% | 10,833,329 |
| Jul 24, 2025 | 8.26 | 8.34 | 8.18 | 8.21 | 8.21 | -0.12% | 9,551,923 |
| Jul 23, 2025 | 8.51 | 8.59 | 8.22 | 8.22 | 8.22 | -3.75% | 7,617,176 |
| Jul 22, 2025 | 8.45 | 8.76 | 8.40 | 8.54 | 8.54 | 1.79% | 7,317,300 |
| Jul 21, 2025 | 8.27 | 8.41 | 8.19 | 8.39 | 8.39 | 1.08% | 5,530,743 |
| Jul 18, 2025 | 8.25 | 8.38 | 8.22 | 8.30 | 8.30 | 0.48% | 4,652,123 |
| Jul 17, 2025 | 8.39 | 8.44 | 8.17 | 8.26 | 8.26 | -2.13% | 7,961,361 |
| Jul 16, 2025 | 8.53 | 8.62 | 8.40 | 8.44 | 8.44 | -1.52% | 5,969,843 |
| Jul 15, 2025 | 8.54 | 8.63 | 8.45 | 8.57 | 8.57 | 0.59% | 6,102,768 |
| Jul 14, 2025 | 8.93 | 8.96 | 8.50 | 8.52 | 8.52 | -5.12% | 8,224,272 |
| Jul 11, 2025 | 8.98 | 9.00 | 8.82 | 8.98 | 8.98 | 0.45% | 3,794,170 |
| Jul 10, 2025 | 8.89 | 9.13 | 8.78 | 8.94 | 8.94 | 0.45% | 7,477,130 |
| Jul 9, 2025 | 9.12 | 9.27 | 8.90 | 8.90 | 8.90 | -2.31% | 7,967,749 |
| Jul 8, 2025 | 9.18 | 9.37 | 9.11 | 9.11 | 9.11 | -0.44% | 5,428,050 |
| Jul 7, 2025 | 9.50 | 9.63 | 9.14 | 9.15 | 9.15 | -3.68% | 8,466,711 |
| Jul 3, 2025 | 9.48 | 9.62 | 9.40 | 9.50 | 9.50 | -1.55% | 4,149,002 |