Direxion Daily PLTR Bear 1X Shares (PLTD)
NASDAQ: PLTD · Real-Time Price · USD
6.48
+0.01 (0.15%)
Oct 28, 2025, 12:41 PM EDT - Market open

PLTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 20256.456.526.406.46--0.15%7,987,183
Oct 27, 20256.486.526.346.476.47-2.27%22,953,647
Oct 24, 20256.686.696.576.626.62-2.22%14,629,409
Oct 23, 20256.976.996.736.776.77-2.87%16,868,938
Oct 22, 20256.737.206.736.976.973.41%22,721,816
Oct 21, 20256.736.856.716.746.74-0.15%13,118,989
Oct 20, 20256.836.906.686.756.75-1.75%12,130,509
Oct 17, 20256.917.046.756.876.87-20,750,988
Oct 16, 20256.746.946.626.876.870.88%23,304,332
Oct 15, 20256.726.946.646.816.810.15%18,966,055
Oct 14, 20256.957.156.706.806.80-1.59%23,982,438
Oct 13, 20256.827.056.826.916.91-1.00%14,996,268
Oct 10, 20256.636.986.566.986.985.44%17,142,242
Oct 9, 20256.676.816.546.626.62-0.75%19,899,824
Oct 8, 20256.706.776.666.676.67-0.74%14,157,537
Oct 7, 20256.806.846.586.726.72-1.47%23,700,508
Oct 6, 20256.846.906.696.826.82-3.81%23,111,203
Oct 3, 20256.627.176.617.097.097.59%26,684,642
Oct 2, 20256.616.746.566.596.59-1.05%15,168,497
Oct 1, 20256.816.866.626.666.66-1.48%15,256,491
Sep 30, 20256.896.926.756.766.76-1.89%17,571,353
Sep 29, 20256.876.966.806.896.89-0.72%11,313,406
Sep 26, 20256.907.056.856.946.940.73%18,839,103
Sep 25, 20257.037.066.686.896.890.44%24,754,990
Sep 24, 20256.716.966.676.866.861.48%18,361,887
Sep 23, 20256.756.976.636.766.76-2.73%20,506,718
Sep 22, 20256.917.006.876.956.871.46%11,960,606
Sep 19, 20257.067.066.766.856.77-2.84%16,928,370
Sep 18, 20257.357.397.007.056.96-5.11%23,561,806
Sep 17, 20257.407.747.387.437.340.95%18,774,546
Sep 16, 20257.327.407.317.367.270.68%10,820,221
Sep 15, 20257.377.477.307.317.220.27%10,705,961
Sep 12, 20257.577.647.297.297.20-4.20%14,623,729
Sep 11, 20257.497.677.497.617.521.33%15,376,979
Sep 10, 20257.547.677.427.517.42-2.59%17,690,430
Sep 9, 20257.978.027.697.717.62-3.99%18,121,009
Sep 8, 20258.098.107.918.037.93-1.95%12,158,994
Sep 5, 20257.938.457.898.198.092.12%17,520,757
Sep 4, 20258.108.197.988.027.92-0.87%12,142,645
Sep 3, 20257.938.177.788.097.991.51%15,982,745
Sep 2, 20258.298.327.927.977.87-0.38%15,310,149
Aug 29, 20257.988.127.928.007.901.01%11,870,221
Aug 28, 20257.958.167.917.927.82-0.88%12,617,042
Aug 27, 20257.728.037.727.997.892.57%15,385,400
Aug 26, 20258.078.107.727.797.70-2.26%17,573,348
Aug 25, 20258.028.367.907.977.870.89%16,840,156
Aug 22, 20258.078.187.667.907.80-1.37%21,156,111
Aug 21, 20257.978.147.928.017.91-0.12%16,306,023
Aug 20, 20258.228.718.008.027.921.01%32,472,829
Aug 19, 20257.377.977.327.947.849.52%27,558,860