Direxion Daily PLTR Bear 1X Shares (PLTD)

NASDAQ: PLTD · Real-Time Price · USD
9.02
+0.02 (0.22%)
At close: Jun 25, 2025, 4:00 PM
8.94
-0.08 (-0.89%)
Pre-market: Jun 26, 2025, 6:26 AM EDT

PLTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 20258.919.108.729.029.020.22%6,993,239
Jun 24, 20259.159.348.969.009.00-2.91%8,939,494
Jun 23, 20259.349.539.109.279.22-1.80%9,473,691
Jun 20, 20259.229.489.129.449.392.05%5,124,569
Jun 18, 20259.329.429.249.259.20-1.18%3,897,119
Jun 17, 20259.169.519.149.369.312.18%5,175,616
Jun 16, 20259.259.258.939.169.11-2.86%6,474,241
Jun 13, 20259.719.719.259.439.38-1.57%8,608,430
Jun 12, 20259.509.629.459.589.530.84%4,925,459
Jun 11, 20259.679.749.299.509.45-2.56%10,021,688
Jun 10, 20259.8810.019.679.759.70-0.71%7,001,652
Jun 9, 202510.2010.399.799.829.76-3.25%7,904,622
Jun 6, 202510.5210.6710.1110.1510.09-6.37%7,427,376
Jun 5, 202510.1210.929.8510.8410.787.75%9,949,653
Jun 4, 20259.8710.399.8710.0610.002.24%5,282,406
Jun 3, 20259.8410.069.679.849.78-0.71%5,669,398
Jun 2, 20259.9510.159.739.919.85-0.20%8,702,287
May 30, 202510.6510.729.929.939.87-7.63%14,571,504
May 29, 202510.4810.8210.4010.7510.691.13%4,390,167
May 28, 202510.5810.7010.4610.6310.57-0.28%4,103,361
May 27, 202510.3610.8710.2710.6610.600.09%7,264,730
May 23, 202510.8810.9110.4710.6510.59-0.84%6,381,006
May 22, 202510.7710.8110.3710.7410.68-1.38%7,147,559
May 21, 202510.5110.9710.3510.8910.834.11%5,346,214
May 20, 202510.3410.5410.2710.4610.400.48%3,954,215
May 19, 202510.5310.5710.2910.4110.352.56%4,553,550
May 16, 202510.1710.3810.1010.1510.09-1.07%4,042,856
May 15, 202510.2410.4410.1110.2610.201.58%5,452,391
May 14, 202510.1910.319.8310.1010.04-1.56%8,293,658
May 13, 202511.0311.0710.0410.2610.20-8.23%10,193,411
May 12, 202510.9311.5010.9311.1811.12-0.80%4,486,327
May 9, 202511.1411.5011.1211.2711.211.53%3,352,062
May 8, 202511.8311.8610.9611.1011.04-7.81%7,791,741
May 7, 202512.3412.4311.8812.0411.97-1.39%5,887,624
May 6, 202511.8912.5311.8012.2112.1412.02%11,400,821
May 5, 202510.9211.1110.7810.9010.840.37%13,541,743
May 2, 202511.3911.4410.8410.8610.80-6.94%6,068,695
May 1, 202511.3111.6711.2711.6711.602.10%3,270,800
Apr 30, 202512.1412.2211.4011.4311.37-2.14%5,951,199
Apr 29, 202511.9011.9611.6311.6811.61-1.27%2,524,865
Apr 28, 202511.9312.4311.7911.8311.76-1.50%3,446,666
Apr 25, 202512.5712.7312.0012.0111.94-4.68%4,296,498
Apr 24, 202513.4013.4912.5612.6012.53-6.94%3,779,035
Apr 23, 202513.8013.9413.1113.5413.46-7.13%3,686,619
Apr 22, 202514.7215.0014.1814.5814.50-3.44%1,851,009
Apr 21, 202514.8115.3314.2115.1015.013.21%1,320,505
Apr 17, 202514.5114.8714.4214.6314.55-1.08%1,501,641
Apr 16, 202514.2615.2314.1514.7914.715.79%2,587,092
Apr 15, 202514.7714.7913.8913.9813.90-6.30%3,400,694
Apr 14, 202514.3715.1014.0914.9214.84-4.60%3,372,628