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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 6.45 | 6.52 | 6.40 | 6.46 | - | -0.15% | 7,987,183 |
| Oct 27, 2025 | 6.48 | 6.52 | 6.34 | 6.47 | 6.47 | -2.27% | 22,953,647 |
| Oct 24, 2025 | 6.68 | 6.69 | 6.57 | 6.62 | 6.62 | -2.22% | 14,629,409 |
| Oct 23, 2025 | 6.97 | 6.99 | 6.73 | 6.77 | 6.77 | -2.87% | 16,868,938 |
| Oct 22, 2025 | 6.73 | 7.20 | 6.73 | 6.97 | 6.97 | 3.41% | 22,721,816 |
| Oct 21, 2025 | 6.73 | 6.85 | 6.71 | 6.74 | 6.74 | -0.15% | 13,118,989 |
| Oct 20, 2025 | 6.83 | 6.90 | 6.68 | 6.75 | 6.75 | -1.75% | 12,130,509 |
| Oct 17, 2025 | 6.91 | 7.04 | 6.75 | 6.87 | 6.87 | - | 20,750,988 |
| Oct 16, 2025 | 6.74 | 6.94 | 6.62 | 6.87 | 6.87 | 0.88% | 23,304,332 |
| Oct 15, 2025 | 6.72 | 6.94 | 6.64 | 6.81 | 6.81 | 0.15% | 18,966,055 |
| Oct 14, 2025 | 6.95 | 7.15 | 6.70 | 6.80 | 6.80 | -1.59% | 23,982,438 |
| Oct 13, 2025 | 6.82 | 7.05 | 6.82 | 6.91 | 6.91 | -1.00% | 14,996,268 |
| Oct 10, 2025 | 6.63 | 6.98 | 6.56 | 6.98 | 6.98 | 5.44% | 17,142,242 |
| Oct 9, 2025 | 6.67 | 6.81 | 6.54 | 6.62 | 6.62 | -0.75% | 19,899,824 |
| Oct 8, 2025 | 6.70 | 6.77 | 6.66 | 6.67 | 6.67 | -0.74% | 14,157,537 |
| Oct 7, 2025 | 6.80 | 6.84 | 6.58 | 6.72 | 6.72 | -1.47% | 23,700,508 |
| Oct 6, 2025 | 6.84 | 6.90 | 6.69 | 6.82 | 6.82 | -3.81% | 23,111,203 |
| Oct 3, 2025 | 6.62 | 7.17 | 6.61 | 7.09 | 7.09 | 7.59% | 26,684,642 |
| Oct 2, 2025 | 6.61 | 6.74 | 6.56 | 6.59 | 6.59 | -1.05% | 15,168,497 |
| Oct 1, 2025 | 6.81 | 6.86 | 6.62 | 6.66 | 6.66 | -1.48% | 15,256,491 |
| Sep 30, 2025 | 6.89 | 6.92 | 6.75 | 6.76 | 6.76 | -1.89% | 17,571,353 |
| Sep 29, 2025 | 6.87 | 6.96 | 6.80 | 6.89 | 6.89 | -0.72% | 11,313,406 |
| Sep 26, 2025 | 6.90 | 7.05 | 6.85 | 6.94 | 6.94 | 0.73% | 18,839,103 |
| Sep 25, 2025 | 7.03 | 7.06 | 6.68 | 6.89 | 6.89 | 0.44% | 24,754,990 |
| Sep 24, 2025 | 6.71 | 6.96 | 6.67 | 6.86 | 6.86 | 1.48% | 18,361,887 |
| Sep 23, 2025 | 6.75 | 6.97 | 6.63 | 6.76 | 6.76 | -2.73% | 20,506,718 |
| Sep 22, 2025 | 6.91 | 7.00 | 6.87 | 6.95 | 6.87 | 1.46% | 11,960,606 |
| Sep 19, 2025 | 7.06 | 7.06 | 6.76 | 6.85 | 6.77 | -2.84% | 16,928,370 |
| Sep 18, 2025 | 7.35 | 7.39 | 7.00 | 7.05 | 6.96 | -5.11% | 23,561,806 |
| Sep 17, 2025 | 7.40 | 7.74 | 7.38 | 7.43 | 7.34 | 0.95% | 18,774,546 |
| Sep 16, 2025 | 7.32 | 7.40 | 7.31 | 7.36 | 7.27 | 0.68% | 10,820,221 |
| Sep 15, 2025 | 7.37 | 7.47 | 7.30 | 7.31 | 7.22 | 0.27% | 10,705,961 |
| Sep 12, 2025 | 7.57 | 7.64 | 7.29 | 7.29 | 7.20 | -4.20% | 14,623,729 |
| Sep 11, 2025 | 7.49 | 7.67 | 7.49 | 7.61 | 7.52 | 1.33% | 15,376,979 |
| Sep 10, 2025 | 7.54 | 7.67 | 7.42 | 7.51 | 7.42 | -2.59% | 17,690,430 |
| Sep 9, 2025 | 7.97 | 8.02 | 7.69 | 7.71 | 7.62 | -3.99% | 18,121,009 |
| Sep 8, 2025 | 8.09 | 8.10 | 7.91 | 8.03 | 7.93 | -1.95% | 12,158,994 |
| Sep 5, 2025 | 7.93 | 8.45 | 7.89 | 8.19 | 8.09 | 2.12% | 17,520,757 |
| Sep 4, 2025 | 8.10 | 8.19 | 7.98 | 8.02 | 7.92 | -0.87% | 12,142,645 |
| Sep 3, 2025 | 7.93 | 8.17 | 7.78 | 8.09 | 7.99 | 1.51% | 15,982,745 |
| Sep 2, 2025 | 8.29 | 8.32 | 7.92 | 7.97 | 7.87 | -0.38% | 15,310,149 |
| Aug 29, 2025 | 7.98 | 8.12 | 7.92 | 8.00 | 7.90 | 1.01% | 11,870,221 |
| Aug 28, 2025 | 7.95 | 8.16 | 7.91 | 7.92 | 7.82 | -0.88% | 12,617,042 |
| Aug 27, 2025 | 7.72 | 8.03 | 7.72 | 7.99 | 7.89 | 2.57% | 15,385,400 |
| Aug 26, 2025 | 8.07 | 8.10 | 7.72 | 7.79 | 7.70 | -2.26% | 17,573,348 |
| Aug 25, 2025 | 8.02 | 8.36 | 7.90 | 7.97 | 7.87 | 0.89% | 16,840,156 |
| Aug 22, 2025 | 8.07 | 8.18 | 7.66 | 7.90 | 7.80 | -1.37% | 21,156,111 |
| Aug 21, 2025 | 7.97 | 8.14 | 7.92 | 8.01 | 7.91 | -0.12% | 16,306,023 |
| Aug 20, 2025 | 8.22 | 8.71 | 8.00 | 8.02 | 7.92 | 1.01% | 32,472,829 |
| Aug 19, 2025 | 7.37 | 7.97 | 7.32 | 7.94 | 7.84 | 9.52% | 27,558,860 |