Direxion Dailly PLTR Bear 1X ETF (PLTD)
NASDAQ: PLTD · Real-Time Price · USD
4.950
+0.150 (3.13%)
At close: Nov 2, 2026, 4:00 PM EST
5.09
+0.14 (2.73%)
After-hours: Nov 2, 2026, 7:59 PM EST
PLTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 2, 2026 | 4.74 | 4.96 | 4.71 | 4.95 | 4.95 | 3.13% | 40,693,972 |
| Oct 30, 2026 | 4.59 | 4.81 | 4.59 | 4.80 | 4.80 | 6.43% | 34,857,055 |
| Oct 29, 2026 | 4.47 | 4.65 | 4.47 | 4.51 | 4.51 | 0.22% | 28,745,376 |
| Oct 28, 2026 | 4.49 | 4.59 | 4.47 | 4.50 | 4.50 | 0.90% | 22,462,707 |
| Oct 27, 2026 | 4.46 | 4.51 | 4.39 | 4.46 | 4.46 | - | 19,781,790 |
| Oct 26, 2026 | 4.48 | 4.60 | 4.43 | 4.46 | 4.46 | -0.89% | 18,333,744 |
| Oct 23, 2026 | 4.55 | 4.65 | 4.49 | 4.50 | 4.50 | -0.44% | 23,760,761 |
| Oct 22, 2026 | 4.42 | 4.55 | 4.37 | 4.52 | 4.52 | 2.96% | 30,399,826 |
| Oct 21, 2026 | 4.64 | 4.67 | 4.38 | 4.39 | 4.39 | -4.77% | 22,260,606 |
| Oct 20, 2026 | 4.62 | 4.69 | 4.53 | 4.61 | 4.61 | 0.88% | 17,249,359 |
| Oct 19, 2026 | 4.75 | 4.79 | 4.50 | 4.57 | 4.57 | -4.29% | 23,366,006 |
| Oct 16, 2026 | 4.43 | 4.82 | 4.39 | 4.78 | 4.78 | 7.06% | 34,729,569 |
| Oct 15, 2026 | 4.54 | 4.63 | 4.45 | 4.46 | 4.46 | 0.22% | 26,640,585 |
| Oct 14, 2026 | 4.31 | 4.47 | 4.28 | 4.45 | 4.45 | 3.97% | 22,120,543 |
| Oct 13, 2026 | 4.30 | 4.35 | 4.24 | 4.28 | 4.28 | - | 17,079,610 |
| Oct 12, 2026 | 4.28 | 4.34 | 4.21 | 4.28 | 4.28 | 0.23% | 18,321,578 |
| 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% | 52,554,660 |
| Oct 7, 2026 | 4.66 | 4.72 | 4.61 | 4.61 | 4.61 | -1.07% | 22,237,433 |
| 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% | 21,625,147 |
| Oct 1, 2026 | 4.71 | 4.80 | 4.67 | 4.71 | 4.71 | -1.40% | 21,337,565 |
| 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% | 16,897,423 |
| Sep 28, 2026 | 4.80 | 4.82 | 4.70 | 4.77 | 4.77 | 1.27% | 13,783,953 |
| Sep 25, 2026 | 4.65 | 4.72 | 4.61 | 4.71 | 4.71 | 1.51% | 18,001,234 |
| Sep 24, 2026 | 4.72 | 4.74 | 4.59 | 4.64 | 4.64 | -0.43% | 28,014,449 |
| Sep 23, 2026 | 4.81 | 4.89 | 4.61 | 4.66 | 4.66 | -3.52% | 37,755,523 |
| 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 |