Direxion Dailly PLTR Bear 1X ETF (PLTD)
NASDAQ: PLTD · Real-Time Price · USD
4.830
-0.049 (-1.00%)
At close: Sep 22, 2026, 4:00 PM EDT
4.840
+0.010 (0.21%)
After-hours: Sep 22, 2026, 7:34 PM EDT
PLTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 4.84 | 4.89 | 4.83 | 4.87 | - | -1.02% | 587,854 |
| Sep 21, 2026 | 5.04 | 5.12 | 4.92 | 4.92 | 4.92 | -3.15% | 18,449,248 |
| Sep 18, 2026 | 5.10 | 5.25 | 5.08 | 5.08 | 5.08 | -0.75% | 25,960,078 |
| Sep 17, 2026 | 5.13 | 5.23 | 5.08 | 5.12 | 5.12 | -1.00% | 32,056,063 |
| Sep 16, 2026 | 5.30 | 5.34 | 5.17 | 5.17 | 5.17 | -0.96% | 27,381,824 |
| Sep 15, 2026 | 5.30 | 5.32 | 5.11 | 5.22 | 5.22 | 0.38% | 30,706,051 |
| Sep 14, 2026 | 5.32 | 5.42 | 5.17 | 5.20 | 5.20 | -3.70% | 27,922,103 |
| Sep 11, 2026 | 5.37 | 5.47 | 5.36 | 5.40 | 5.40 | -0.74% | 21,023,847 |
| Sep 10, 2026 | 5.39 | 5.48 | 5.34 | 5.44 | 5.44 | 2.26% | 26,547,779 |
| Sep 9, 2026 | 5.28 | 5.36 | 5.26 | 5.32 | 5.32 | 0.38% | 18,178,738 |
| Sep 8, 2026 | 5.20 | 5.31 | 5.15 | 5.30 | 5.30 | 2.32% | 21,677,473 |
| Sep 4, 2026 | 5.02 | 5.20 | 4.98 | 5.18 | 5.18 | 4.65% | 22,709,556 |
| Sep 3, 2026 | 5.27 | 5.30 | 4.86 | 4.95 | 4.95 | -7.82% | 40,694,389 |
| Sep 2, 2026 | 5.15 | 5.47 | 5.14 | 5.37 | 5.37 | 5.92% | 32,375,866 |
| Sep 1, 2026 | 5.01 | 5.08 | 4.90 | 5.07 | 5.07 | 3.68% | 23,035,784 |
| Aug 31, 2026 | 4.94 | 4.97 | 4.86 | 4.89 | 4.89 | - | 21,396,599 |
| Aug 28, 2026 | 4.93 | 4.95 | 4.84 | 4.89 | 4.89 | -0.41% | 24,164,174 |
| Aug 27, 2026 | 5.11 | 5.14 | 4.88 | 4.91 | 4.91 | -4.66% | 36,950,623 |
| Aug 26, 2026 | 5.36 | 5.41 | 5.12 | 5.15 | 5.15 | -2.65% | 24,097,430 |
| Aug 25, 2026 | 5.18 | 5.32 | 5.09 | 5.29 | 5.29 | 1.73% | 26,119,334 |
| Aug 24, 2026 | 5.16 | 5.33 | 5.12 | 5.20 | 5.20 | 2.16% | 26,612,348 |
| Aug 21, 2026 | 5.28 | 5.31 | 5.01 | 5.09 | 5.09 | -3.42% | 50,241,074 |
| Aug 20, 2026 | 5.21 | 5.33 | 5.19 | 5.27 | 5.27 | 0.96% | 27,680,862 |
| Aug 19, 2026 | 5.31 | 5.39 | 5.18 | 5.22 | 5.22 | -2.25% | 26,295,614 |
| Aug 18, 2026 | 5.32 | 5.36 | 5.24 | 5.34 | 5.34 | 0.56% | 21,516,110 |
| Aug 17, 2026 | 5.26 | 5.32 | 5.19 | 5.31 | 5.31 | 0.76% | 18,909,903 |
| Aug 14, 2026 | 5.11 | 5.27 | 5.09 | 5.27 | 5.27 | 3.13% | 16,395,058 |
| Aug 13, 2026 | 5.29 | 5.33 | 5.09 | 5.11 | 5.11 | -4.66% | 31,895,999 |
| Aug 12, 2026 | 5.28 | 5.45 | 5.25 | 5.36 | 5.36 | 2.29% | 27,244,751 |
| Aug 11, 2026 | 5.26 | 5.32 | 5.16 | 5.24 | 5.24 | -0.19% | 31,053,560 |
| Aug 10, 2026 | 5.37 | 5.37 | 5.11 | 5.25 | 5.25 | -1.69% | 36,793,059 |
| Aug 7, 2026 | 5.79 | 5.79 | 5.32 | 5.34 | 5.34 | -10.25% | 46,061,911 |
| Aug 6, 2026 | 5.95 | 6.07 | 5.88 | 5.95 | 5.95 | 1.54% | 31,330,857 |
| Aug 5, 2026 | 5.75 | 5.86 | 5.59 | 5.86 | 5.86 | 2.45% | 27,775,091 |
| Aug 4, 2026 | 6.84 | 6.94 | 5.59 | 5.72 | 5.72 | -29.21% | 64,429,639 |
| Aug 3, 2026 | 8.01 | 8.21 | 8.00 | 8.08 | 8.08 | -2.06% | 33,614,665 |
| Jul 31, 2026 | 8.32 | 8.49 | 8.23 | 8.25 | 8.25 | -0.72% | 23,593,410 |
| Jul 30, 2026 | 8.40 | 8.44 | 8.21 | 8.31 | 8.31 | 0.61% | 25,488,532 |
| Jul 29, 2026 | 8.21 | 8.29 | 7.98 | 8.26 | 8.26 | 0.49% | 32,252,489 |
| Jul 28, 2026 | 8.08 | 8.55 | 8.01 | 8.22 | 8.22 | 6.07% | 39,706,840 |
| Jul 27, 2026 | 8.11 | 8.16 | 7.69 | 7.75 | 7.75 | -6.97% | 44,478,416 |
| Jul 24, 2026 | 8.18 | 8.39 | 8.17 | 8.33 | 8.33 | 0.48% | 41,354,082 |
| Jul 23, 2026 | 8.11 | 8.47 | 8.10 | 8.29 | 8.29 | 0.85% | 37,229,305 |
| Jul 22, 2026 | 7.76 | 8.28 | 7.76 | 8.22 | 8.22 | 6.20% | 42,822,104 |
| Jul 21, 2026 | 7.67 | 7.82 | 7.63 | 7.74 | 7.74 | 1.72% | 34,722,359 |
| Jul 20, 2026 | 7.79 | 7.79 | 7.52 | 7.61 | 7.61 | -1.95% | 61,188,598 |
| Jul 17, 2026 | 7.79 | 7.95 | 7.63 | 7.76 | 7.76 | 1.56% | 49,387,570 |
| Jul 16, 2026 | 7.70 | 7.96 | 7.62 | 7.64 | 7.64 | -0.51% | 42,274,691 |
| Jul 15, 2026 | 7.64 | 7.73 | 7.50 | 7.68 | 7.68 | 0.13% | 45,731,646 |
| Jul 14, 2026 | 8.29 | 8.35 | 7.55 | 7.67 | 7.67 | -2.79% | 48,847,383 |