Direxion Dailly PLTR Bear 1X ETF (PLTD)
NASDAQ: PLTD · Real-Time Price · USD
4.280
+0.010 (0.23%)
At close: Oct 12, 2026, 4:00 PM EDT
4.300
+0.020 (0.47%)
Pre-market: Oct 13, 2026, 4:27 AM EDT
PLTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 4.28 | 4.34 | 4.21 | 4.28 | 4.28 | 0.23% | 18,321,579 |
| Oct 9, 2026 | 4.45 | 4.52 | 4.27 | 4.27 | 4.27 | -5.11% | 32,714,095 |
| Oct 8, 2026 | 4.50 | 4.58 | 4.38 | 4.50 | 4.50 | -2.39% | 52,549,543 |
| Oct 7, 2026 | 4.66 | 4.72 | 4.61 | 4.61 | 4.61 | -1.07% | 22,230,107 |
| Oct 6, 2026 | 4.69 | 4.70 | 4.60 | 4.66 | 4.66 | -1.69% | 18,675,274 |
| Oct 5, 2026 | 4.73 | 4.78 | 4.65 | 4.74 | 4.74 | - | 18,912,988 |
| Oct 2, 2026 | 4.64 | 4.76 | 4.60 | 4.74 | 4.74 | 0.64% | 21,624,534 |
| Oct 1, 2026 | 4.71 | 4.80 | 4.67 | 4.71 | 4.71 | -1.40% | 21,333,536 |
| Sep 30, 2026 | 4.75 | 4.79 | 4.68 | 4.78 | 4.78 | -0.06% | 14,653,407 |
| Sep 29, 2026 | 4.77 | 4.85 | 4.75 | 4.78 | 4.78 | 0.21% | 16,896,711 |
| Sep 28, 2026 | 4.80 | 4.82 | 4.70 | 4.77 | 4.77 | 1.27% | 13,783,620 |
| Sep 25, 2026 | 4.65 | 4.72 | 4.61 | 4.71 | 4.71 | 1.51% | 17,999,920 |
| Sep 24, 2026 | 4.72 | 4.74 | 4.59 | 4.64 | 4.64 | -0.43% | 27,811,966 |
| Sep 23, 2026 | 4.81 | 4.89 | 4.61 | 4.66 | 4.66 | -3.52% | 37,739,537 |
| Sep 22, 2026 | 4.84 | 4.92 | 4.83 | 4.83 | 4.83 | -1.01% | 23,550,676 |
| Sep 21, 2026 | 5.04 | 5.12 | 4.92 | 4.92 | 4.88 | -3.15% | 18,454,851 |
| Sep 18, 2026 | 5.10 | 5.25 | 5.08 | 5.08 | 5.04 | -0.75% | 25,963,090 |
| Sep 17, 2026 | 5.13 | 5.23 | 5.08 | 5.12 | 5.08 | -1.00% | 32,080,884 |
| Sep 16, 2026 | 5.30 | 5.34 | 5.17 | 5.17 | 5.13 | -0.96% | 27,384,152 |
| Sep 15, 2026 | 5.30 | 5.32 | 5.11 | 5.22 | 5.18 | 0.38% | 30,721,443 |
| Sep 14, 2026 | 5.32 | 5.42 | 5.17 | 5.20 | 5.16 | -3.70% | 27,928,616 |
| Sep 11, 2026 | 5.37 | 5.47 | 5.36 | 5.40 | 5.36 | -0.74% | 21,029,849 |
| Sep 10, 2026 | 5.39 | 5.48 | 5.34 | 5.44 | 5.40 | 2.26% | 26,549,601 |
| Sep 9, 2026 | 5.28 | 5.36 | 5.26 | 5.32 | 5.28 | 0.38% | 18,179,342 |
| Sep 8, 2026 | 5.20 | 5.31 | 5.15 | 5.30 | 5.26 | 2.32% | 21,679,153 |
| Sep 4, 2026 | 5.02 | 5.20 | 4.98 | 5.18 | 5.14 | 4.65% | 22,709,556 |
| Sep 3, 2026 | 5.27 | 5.30 | 4.86 | 4.95 | 4.91 | -7.82% | 40,694,389 |
| Sep 2, 2026 | 5.15 | 5.47 | 5.14 | 5.37 | 5.33 | 5.92% | 32,375,866 |
| Sep 1, 2026 | 5.01 | 5.08 | 4.90 | 5.07 | 5.03 | 3.68% | 23,035,784 |
| Aug 31, 2026 | 4.94 | 4.97 | 4.86 | 4.89 | 4.85 | - | 21,396,599 |
| Aug 28, 2026 | 4.93 | 4.95 | 4.84 | 4.89 | 4.85 | -0.41% | 24,164,174 |
| Aug 27, 2026 | 5.11 | 5.14 | 4.88 | 4.91 | 4.87 | -4.66% | 36,950,623 |
| Aug 26, 2026 | 5.36 | 5.41 | 5.12 | 5.15 | 5.11 | -2.65% | 24,097,430 |
| Aug 25, 2026 | 5.18 | 5.32 | 5.09 | 5.29 | 5.25 | 1.73% | 26,119,334 |
| Aug 24, 2026 | 5.16 | 5.33 | 5.12 | 5.20 | 5.16 | 2.16% | 26,612,348 |
| Aug 21, 2026 | 5.28 | 5.31 | 5.01 | 5.09 | 5.05 | -3.42% | 50,241,074 |
| Aug 20, 2026 | 5.21 | 5.33 | 5.19 | 5.27 | 5.23 | 0.96% | 27,680,862 |
| Aug 19, 2026 | 5.31 | 5.39 | 5.18 | 5.22 | 5.18 | -2.25% | 26,295,614 |
| Aug 18, 2026 | 5.32 | 5.36 | 5.24 | 5.34 | 5.30 | 0.56% | 21,516,110 |
| Aug 17, 2026 | 5.26 | 5.32 | 5.19 | 5.31 | 5.27 | 0.76% | 18,909,903 |
| Aug 14, 2026 | 5.11 | 5.27 | 5.09 | 5.27 | 5.23 | 3.13% | 16,395,058 |
| Aug 13, 2026 | 5.29 | 5.33 | 5.09 | 5.11 | 5.07 | -4.66% | 31,895,999 |
| Aug 12, 2026 | 5.28 | 5.45 | 5.25 | 5.36 | 5.32 | 2.29% | 27,244,751 |
| Aug 11, 2026 | 5.26 | 5.32 | 5.16 | 5.24 | 5.20 | -0.19% | 31,053,560 |
| Aug 10, 2026 | 5.37 | 5.37 | 5.11 | 5.25 | 5.21 | -1.69% | 36,793,059 |
| Aug 7, 2026 | 5.79 | 5.79 | 5.32 | 5.34 | 5.30 | -10.25% | 46,061,911 |
| Aug 6, 2026 | 5.95 | 6.07 | 5.88 | 5.95 | 5.90 | 1.54% | 31,330,857 |
| Aug 5, 2026 | 5.75 | 5.86 | 5.59 | 5.86 | 5.81 | 2.45% | 27,775,091 |
| Aug 4, 2026 | 6.84 | 6.94 | 5.59 | 5.72 | 5.67 | -29.21% | 64,429,639 |
| Aug 3, 2026 | 8.01 | 8.21 | 8.00 | 8.08 | 8.01 | -2.06% | 33,614,665 |