Direxion Dailly PLTR Bear 1X ETF (PLTD)
NASDAQ: PLTD · Real-Time Price · USD
7.96
-0.21 (-2.57%)
At close: Jul 2, 2026, 4:00 PM EDT
7.95
-0.01 (-0.13%)
After-hours: Jul 2, 2026, 7:48 PM EDT
PLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 7.99 | 8.02 | 7.72 | 7.96 | 7.96 | -2.57% | 70,127,202 |
| Jul 1, 2026 | 8.59 | 8.65 | 7.98 | 8.17 | 8.17 | -7.79% | 81,042,471 |
| Jun 30, 2026 | 8.99 | 9.02 | 8.70 | 8.86 | 8.86 | -0.78% | 36,714,117 |
| Jun 29, 2026 | 8.89 | 9.02 | 8.67 | 8.93 | 8.93 | -2.51% | 43,735,620 |
| Jun 26, 2026 | 9.50 | 9.55 | 9.06 | 9.16 | 9.16 | -5.08% | 39,264,554 |
| Jun 25, 2026 | 9.32 | 9.73 | 9.26 | 9.65 | 9.65 | 5.23% | 54,884,394 |
| Jun 24, 2026 | 9.10 | 9.25 | 8.83 | 9.17 | 9.17 | 3.03% | 50,242,264 |
| Jun 23, 2026 | 8.66 | 8.95 | 8.60 | 8.90 | 8.90 | 2.15% | 40,958,318 |
| Jun 22, 2026 | 8.34 | 8.76 | 8.14 | 8.75 | 8.71 | 7.23% | 45,706,255 |
| Jun 18, 2026 | 8.01 | 8.37 | 7.99 | 8.16 | 8.12 | 1.62% | 39,437,651 |
| Jun 17, 2026 | 7.96 | 8.07 | 7.70 | 8.03 | 8.00 | 2.03% | 60,022,790 |
| Jun 16, 2026 | 7.80 | 8.08 | 7.80 | 7.87 | 7.84 | 1.03% | 37,652,916 |
| Jun 15, 2026 | 8.09 | 8.10 | 7.77 | 7.79 | 7.76 | -5.23% | 53,332,988 |
| Jun 12, 2026 | 8.03 | 8.30 | 8.02 | 8.22 | 8.18 | 2.49% | 35,344,691 |
| Jun 11, 2026 | 8.16 | 8.26 | 8.00 | 8.02 | 7.99 | -0.62% | 36,379,466 |
| Jun 10, 2026 | 8.12 | 8.16 | 7.89 | 8.07 | 8.04 | 1.38% | 37,059,829 |
| Jun 9, 2026 | 7.80 | 8.23 | 7.69 | 7.96 | 7.93 | 3.11% | 31,115,265 |
| Jun 8, 2026 | 7.76 | 7.77 | 7.64 | 7.72 | 7.69 | -0.39% | 28,738,606 |
| Jun 5, 2026 | 7.51 | 7.84 | 7.43 | 7.75 | 7.72 | 4.36% | 37,064,426 |
| Jun 4, 2026 | 7.24 | 7.51 | 7.19 | 7.43 | 7.39 | 0.35% | 46,357,807 |
| Jun 3, 2026 | 7.06 | 7.45 | 6.97 | 7.40 | 7.37 | 6.63% | 28,696,360 |
| Jun 2, 2026 | 6.75 | 7.05 | 6.64 | 6.94 | 6.91 | 5.07% | 31,897,218 |
| Jun 1, 2026 | 6.63 | 6.81 | 6.47 | 6.61 | 6.58 | -2.44% | 37,063,659 |
| May 29, 2026 | 7.22 | 7.33 | 6.71 | 6.77 | 6.74 | -9.25% | 46,509,913 |
| May 28, 2026 | 8.08 | 8.09 | 7.45 | 7.46 | 7.43 | -8.13% | 41,636,469 |
| May 27, 2026 | 8.07 | 8.17 | 7.93 | 8.12 | 8.09 | 3.18% | 30,611,887 |
| May 26, 2026 | 7.90 | 8.07 | 7.75 | 7.87 | 7.84 | 0.13% | 41,678,773 |
| May 22, 2026 | 7.82 | 8.01 | 7.74 | 7.86 | 7.83 | 0.38% | 30,206,535 |
| May 21, 2026 | 7.90 | 7.93 | 7.76 | 7.83 | 7.80 | -0.14% | 41,121,206 |
| May 20, 2026 | 8.01 | 8.11 | 7.83 | 7.84 | 7.81 | -1.31% | 43,268,967 |
| May 19, 2026 | 7.94 | 8.05 | 7.82 | 7.95 | 7.91 | -0.19% | 46,697,969 |
| May 18, 2026 | 8.12 | 8.17 | 7.90 | 7.96 | 7.93 | -0.75% | 54,578,855 |
| May 15, 2026 | 8.08 | 8.12 | 7.92 | 8.02 | 7.99 | -0.12% | 34,062,718 |
| May 14, 2026 | 8.28 | 8.30 | 7.98 | 8.03 | 8.00 | -2.78% | 46,186,313 |
| May 13, 2026 | 8.02 | 8.34 | 7.86 | 8.26 | 8.22 | 4.42% | 42,173,597 |
| May 12, 2026 | 7.88 | 8.06 | 7.84 | 7.91 | 7.88 | 0.76% | 47,996,752 |
| May 11, 2026 | 7.97 | 8.10 | 7.84 | 7.85 | 7.82 | 0.51% | 46,775,808 |
| May 8, 2026 | 7.91 | 8.08 | 7.80 | 7.81 | 7.78 | -0.38% | 48,306,271 |
| May 7, 2026 | 7.97 | 7.98 | 7.61 | 7.84 | 7.81 | -2.61% | 58,524,677 |
| May 6, 2026 | 8.04 | 8.19 | 7.92 | 8.05 | 8.02 | 1.77% | 55,865,576 |
| May 5, 2026 | 7.69 | 7.97 | 7.56 | 7.91 | 7.88 | 6.89% | 53,213,941 |
| May 4, 2026 | 7.30 | 7.44 | 7.22 | 7.40 | 7.37 | -1.33% | 42,596,300 |
| May 1, 2026 | 7.54 | 7.64 | 7.37 | 7.50 | 7.47 | -3.60% | 40,695,104 |
| Apr 30, 2026 | 7.81 | 7.91 | 7.70 | 7.78 | 7.75 | -0.64% | 31,777,925 |
| Apr 29, 2026 | 7.74 | 8.01 | 7.74 | 7.83 | 7.80 | 2.35% | 27,431,401 |
| Apr 28, 2026 | 7.58 | 7.70 | 7.52 | 7.65 | 7.62 | 1.32% | 40,325,687 |
| Apr 27, 2026 | 7.64 | 7.66 | 7.45 | 7.55 | 7.52 | - | 43,580,355 |
| Apr 24, 2026 | 7.56 | 7.78 | 7.53 | 7.55 | 7.52 | -1.05% | 42,010,766 |
| Apr 23, 2026 | 7.26 | 7.70 | 7.22 | 7.63 | 7.60 | 7.16% | 46,238,233 |
| Apr 22, 2026 | 7.32 | 7.38 | 7.11 | 7.12 | 7.09 | -4.30% | 39,766,225 |