Skip to main content
Direxion Daily PLTR Bear 1X Shares (PLTD)
NASDAQ: PLTD · Real-Time Price · USD
14.35
-0.57 (-3.82%)
At close: Apr 15, 2025, 4:00 PM
14.19
-0.16 (-1.11%)
After-hours: Apr 15, 2025, 6:42 PM EDT

PLTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 15, 202514.7714.7913.8913.9813.98-6.30%3,400,694
Apr 14, 202514.3715.1014.0914.9214.92-4.60%3,372,628
Apr 11, 202515.7016.1615.4615.6415.640.13%2,014,419
Apr 10, 202515.6616.3315.2615.6215.623.44%2,096,627
Apr 9, 202518.4218.5514.7515.1015.10-18.69%4,290,674
Apr 8, 202517.1819.0516.5018.5718.570.32%3,101,817
Apr 7, 202521.4521.5017.7118.5118.51-4.83%8,059,390
Apr 4, 202518.1419.8718.0019.4519.4511.59%4,090,830
Apr 3, 202517.8917.9017.0317.4317.434.31%1,544,640
Apr 2, 202517.7417.7416.5016.7116.71-3.07%2,854,756
Apr 1, 202517.4017.8217.1317.2417.24-0.40%1,892,509
Mar 31, 202518.2018.4217.2617.3117.311.70%3,876,105
Mar 28, 202516.4117.3316.4117.0217.024.87%2,088,544
Mar 27, 202516.0716.2915.6316.2316.232.40%2,276,351
Mar 26, 202515.2216.0815.0715.8515.854.34%2,046,384
Mar 25, 202515.0715.4114.9515.1915.19-0.65%1,404,898
Mar 24, 202515.8916.0915.2015.2915.13-6.25%2,591,635
Mar 21, 202517.3617.6016.3116.3116.14-4.12%2,514,979
Mar 20, 202517.4017.4616.5417.0116.84-1.51%1,992,158
Mar 19, 202517.5617.9616.8817.2717.09-2.59%1,329,608
Mar 18, 202517.4018.1417.3517.7317.553.99%2,173,836
Mar 17, 202516.8417.6216.7917.0516.88-1.33%1,923,128
Mar 14, 202518.0218.2417.0517.2817.10-8.18%2,334,484
Mar 13, 202518.1919.1018.0118.8218.634.85%2,059,466
Mar 12, 202517.9718.8917.7317.9517.77-7.24%2,109,764
Mar 11, 202519.9219.9918.6819.3519.15-2.12%1,879,310
Mar 10, 202518.6020.1518.5019.7719.5710.08%2,919,599
Mar 7, 202519.0919.3217.9117.9617.78-5.42%2,842,235
Mar 6, 202517.6219.0917.5118.9918.8010.73%3,858,001
Mar 5, 202517.9918.7917.1217.1516.98-6.74%3,059,886
Mar 4, 202519.3619.5417.5018.3918.20-1.08%2,873,080
Mar 3, 202517.5018.7917.1018.5918.401.70%3,466,514
Feb 28, 202519.3219.6418.2718.2818.09-0.11%2,972,684
Feb 27, 202516.9118.4116.5818.3018.115.23%2,943,758
Feb 26, 202517.4417.7516.9417.3917.21-1.64%1,803,605
Feb 25, 202517.1818.1916.9817.6817.503.15%4,207,167
Feb 24, 202516.3817.3715.8817.1416.9710.51%7,385,897
Feb 21, 202514.6215.6514.4415.5115.354.73%6,646,371
Feb 20, 202515.2116.1214.6714.8114.665.11%14,121,728
Feb 19, 202512.8614.4412.7214.0913.9510.08%13,721,249
Feb 18, 202513.2213.4912.7612.8012.67-4.55%7,589,827
Feb 14, 202513.5713.6713.2313.4113.27-0.89%3,906,909
Feb 13, 202513.6313.8313.4813.5313.39-0.37%3,069,289
Feb 12, 202514.5114.5313.5713.5813.44-4.30%3,905,493
Feb 11, 202513.7614.2513.4914.1914.053.43%4,060,054
Feb 10, 202514.3214.7313.7013.7213.58-5.12%4,796,366
Feb 7, 202514.3614.5213.7714.4614.310.42%7,875,710
Feb 6, 202516.0016.1414.3814.4014.25-9.66%5,296,207
Feb 5, 202515.9016.2615.6215.9415.782.25%2,688,037
Feb 4, 202515.9316.3914.8315.5915.43-23.88%7,901,105