Direxion Dailly PLTR Bear 1X ETF (PLTD)
NASDAQ: PLTD · Real-Time Price · USD
5.36
+0.12 (2.29%)
At close: Aug 12, 2026, 4:00 PM EDT
5.39
+0.03 (0.56%)
After-hours: Aug 12, 2026, 7:59 PM EDT
PLTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2026 | 5.28 | 5.45 | 5.25 | 5.36 | 5.36 | 2.29% | 27,184,208 |
| Aug 11, 2026 | 5.26 | 5.32 | 5.16 | 5.24 | 5.24 | -0.19% | 31,015,904 |
| Aug 10, 2026 | 5.37 | 5.37 | 5.11 | 5.25 | 5.25 | -1.69% | 36,784,581 |
| Aug 7, 2026 | 5.79 | 5.79 | 5.32 | 5.34 | 5.34 | -10.25% | 46,019,816 |
| Aug 6, 2026 | 5.95 | 6.07 | 5.88 | 5.95 | 5.95 | 1.54% | 31,323,700 |
| Aug 5, 2026 | 5.75 | 5.86 | 5.59 | 5.86 | 5.86 | 2.45% | 27,600,705 |
| Aug 4, 2026 | 6.84 | 6.94 | 5.59 | 5.72 | 5.72 | -29.21% | 64,313,353 |
| Aug 3, 2026 | 8.01 | 8.21 | 8.00 | 8.08 | 8.08 | -2.06% | 32,635,953 |
| Jul 31, 2026 | 8.32 | 8.49 | 8.23 | 8.25 | 8.25 | -0.72% | 23,593,409 |
| Jul 30, 2026 | 8.40 | 8.44 | 8.21 | 8.31 | 8.31 | 0.61% | 25,486,319 |
| Jul 29, 2026 | 8.21 | 8.29 | 7.98 | 8.26 | 8.26 | 0.49% | 32,245,516 |
| Jul 28, 2026 | 8.08 | 8.55 | 8.01 | 8.22 | 8.22 | 6.07% | 39,698,953 |
| Jul 27, 2026 | 8.11 | 8.16 | 7.69 | 7.75 | 7.75 | -6.97% | 44,470,996 |
| 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 |
| Jul 13, 2026 | 8.03 | 8.14 | 7.85 | 7.89 | 7.89 | -2.71% | 57,102,655 |
| Jul 10, 2026 | 7.76 | 8.16 | 7.76 | 8.11 | 8.11 | 1.88% | 40,358,118 |
| Jul 9, 2026 | 8.02 | 8.21 | 7.95 | 7.96 | 7.96 | 2.45% | 35,033,546 |
| Jul 8, 2026 | 7.93 | 8.08 | 7.76 | 7.77 | 7.77 | 1.70% | 44,980,061 |
| Jul 7, 2026 | 7.69 | 7.81 | 7.39 | 7.64 | 7.64 | -1.42% | 55,843,801 |
| Jul 6, 2026 | 8.09 | 8.10 | 7.66 | 7.75 | 7.75 | -2.64% | 30,205,329 |
| Jul 2, 2026 | 7.99 | 8.02 | 7.72 | 7.96 | 7.96 | -2.57% | 70,131,634 |
| Jul 1, 2026 | 8.59 | 8.65 | 7.98 | 8.17 | 8.17 | -7.79% | 81,080,610 |
| Jun 30, 2026 | 8.99 | 9.02 | 8.70 | 8.86 | 8.86 | -0.78% | 36,717,947 |
| Jun 29, 2026 | 8.89 | 9.02 | 8.67 | 8.93 | 8.93 | -2.51% | 43,739,658 |
| Jun 26, 2026 | 9.50 | 9.55 | 9.06 | 9.16 | 9.16 | -5.08% | 39,308,138 |
| Jun 25, 2026 | 9.32 | 9.73 | 9.26 | 9.65 | 9.65 | 5.23% | 54,916,479 |
| Jun 24, 2026 | 9.10 | 9.25 | 8.83 | 9.17 | 9.17 | 3.03% | 50,452,222 |
| 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 |