Direxion Dailly PLTR Bear 1X ETF (PLTD)
NASDAQ: PLTD · Real-Time Price · USD
7.86
+0.03 (0.38%)
At close: May 22, 2026, 4:00 PM EDT
7.94
+0.08 (1.02%)
After-hours: May 22, 2026, 7:15 PM EDT
PLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7.82 | 8.01 | 7.74 | 7.85 | - | 0.26% | 29,029,248 |
| May 21, 2026 | 7.90 | 7.93 | 7.76 | 7.83 | 7.83 | -0.14% | 41,099,898 |
| May 20, 2026 | 8.01 | 8.11 | 7.83 | 7.84 | 7.84 | -1.31% | 43,268,917 |
| May 19, 2026 | 7.94 | 8.05 | 7.82 | 7.95 | 7.95 | -0.19% | 46,697,941 |
| May 18, 2026 | 8.12 | 8.17 | 7.90 | 7.96 | 7.96 | -0.75% | 54,578,342 |
| May 15, 2026 | 8.08 | 8.12 | 7.92 | 8.02 | 8.02 | -0.12% | 34,062,718 |
| May 14, 2026 | 8.28 | 8.30 | 7.98 | 8.03 | 8.03 | -2.78% | 46,186,313 |
| May 13, 2026 | 8.02 | 8.34 | 7.86 | 8.26 | 8.26 | 4.42% | 42,173,597 |
| May 12, 2026 | 7.88 | 8.06 | 7.84 | 7.91 | 7.91 | 0.76% | 47,996,752 |
| May 11, 2026 | 7.97 | 8.10 | 7.84 | 7.85 | 7.85 | 0.51% | 46,775,808 |
| May 8, 2026 | 7.91 | 8.08 | 7.80 | 7.81 | 7.81 | -0.38% | 48,306,271 |
| May 7, 2026 | 7.97 | 7.98 | 7.61 | 7.84 | 7.84 | -2.61% | 58,524,677 |
| May 6, 2026 | 8.04 | 8.19 | 7.92 | 8.05 | 8.05 | 1.77% | 55,865,576 |
| May 5, 2026 | 7.69 | 7.97 | 7.56 | 7.91 | 7.91 | 6.89% | 53,213,941 |
| May 4, 2026 | 7.30 | 7.44 | 7.22 | 7.40 | 7.40 | -1.33% | 42,596,300 |
| May 1, 2026 | 7.54 | 7.64 | 7.37 | 7.50 | 7.50 | -3.60% | 40,695,104 |
| Apr 30, 2026 | 7.81 | 7.91 | 7.70 | 7.78 | 7.78 | -0.64% | 31,777,925 |
| Apr 29, 2026 | 7.74 | 8.01 | 7.74 | 7.83 | 7.83 | 2.35% | 27,431,401 |
| Apr 28, 2026 | 7.58 | 7.70 | 7.52 | 7.65 | 7.65 | 1.32% | 40,325,687 |
| Apr 27, 2026 | 7.64 | 7.66 | 7.45 | 7.55 | 7.55 | - | 43,580,355 |
| Apr 24, 2026 | 7.56 | 7.78 | 7.53 | 7.55 | 7.55 | -1.05% | 42,010,766 |
| Apr 23, 2026 | 7.26 | 7.70 | 7.22 | 7.63 | 7.63 | 7.16% | 46,238,233 |
| Apr 22, 2026 | 7.32 | 7.38 | 7.11 | 7.12 | 7.12 | -4.30% | 39,766,225 |
| Apr 21, 2026 | 7.41 | 7.55 | 7.25 | 7.44 | 7.44 | - | 46,880,567 |
| Apr 20, 2026 | 7.49 | 7.55 | 7.39 | 7.44 | 7.44 | 0.27% | 43,053,482 |
| Apr 17, 2026 | 7.48 | 7.59 | 7.32 | 7.42 | 7.42 | -2.62% | 48,246,025 |
| Apr 16, 2026 | 7.53 | 7.79 | 7.51 | 7.62 | 7.62 | -0.39% | 38,439,948 |
| Apr 15, 2026 | 7.96 | 8.08 | 7.62 | 7.65 | 7.65 | -4.61% | 54,919,922 |
| Apr 14, 2026 | 8.11 | 8.13 | 7.88 | 8.02 | 8.02 | -2.67% | 66,239,016 |
| Apr 13, 2026 | 8.37 | 8.44 | 8.10 | 8.24 | 8.24 | -3.17% | 71,204,097 |
| Apr 10, 2026 | 8.50 | 8.86 | 8.45 | 8.51 | 8.51 | 1.79% | 64,435,574 |
| Apr 9, 2026 | 7.87 | 8.47 | 7.87 | 8.36 | 8.36 | 7.32% | 60,518,940 |
| Apr 8, 2026 | 7.08 | 7.86 | 7.03 | 7.79 | 7.79 | 6.23% | 60,563,318 |
| Apr 7, 2026 | 7.48 | 7.61 | 7.32 | 7.33 | 7.33 | -1.30% | 43,846,651 |
| Apr 6, 2026 | 7.42 | 7.50 | 7.30 | 7.43 | 7.43 | 0.41% | 28,550,152 |
| Apr 2, 2026 | 7.66 | 7.81 | 7.40 | 7.40 | 7.40 | -1.46% | 48,212,147 |
| Apr 1, 2026 | 7.47 | 7.61 | 7.41 | 7.51 | 7.51 | - | 48,385,123 |
| Mar 31, 2026 | 7.87 | 7.93 | 7.42 | 7.51 | 7.51 | -6.24% | 73,208,556 |
| Mar 30, 2026 | 7.69 | 8.09 | 7.67 | 8.01 | 8.01 | 3.76% | 83,156,020 |
| Mar 27, 2026 | 7.58 | 7.79 | 7.57 | 7.72 | 7.72 | 3.21% | 68,085,689 |
| Mar 26, 2026 | 7.23 | 7.50 | 7.23 | 7.48 | 7.48 | 4.76% | 48,511,007 |
| Mar 25, 2026 | 7.04 | 7.15 | 6.90 | 7.14 | 7.14 | - | 73,781,283 |
| Mar 24, 2026 | 6.92 | 7.29 | 6.84 | 7.14 | 7.14 | 3.74% | 55,820,944 |
| Mar 23, 2026 | 7.31 | 7.31 | 6.93 | 6.94 | 6.88 | -6.72% | 88,529,983 |
| Mar 20, 2026 | 7.23 | 7.52 | 7.18 | 7.44 | 7.38 | 3.19% | 58,990,618 |
| Mar 19, 2026 | 7.34 | 7.46 | 7.19 | 7.21 | 7.15 | -2.04% | 74,884,997 |
| Mar 18, 2026 | 7.25 | 7.36 | 7.16 | 7.36 | 7.30 | 1.52% | 54,050,637 |
| Mar 17, 2026 | 7.36 | 7.38 | 7.16 | 7.25 | 7.19 | -1.49% | 73,140,004 |
| Mar 16, 2026 | 7.36 | 7.43 | 7.30 | 7.36 | 7.30 | -0.94% | 52,258,030 |
| Mar 13, 2026 | 7.33 | 7.55 | 7.27 | 7.43 | 7.37 | 1.50% | 67,687,866 |