Direxion Dailly PLTR Bear 1X ETF (PLTD)
NASDAQ: PLTD · Real-Time Price · USD
7.50
-0.28 (-3.60%)
At close: May 1, 2026, 4:00 PM EDT
7.48
-0.02 (-0.27%)
After-hours: May 1, 2026, 7:59 PM EDT
PLTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 7.54 | 7.64 | 7.37 | 7.50 | 7.50 | -3.60% | 40,694,916 |
| Apr 30, 2026 | 7.81 | 7.91 | 7.70 | 7.78 | 7.78 | -0.64% | 31,761,099 |
| Apr 29, 2026 | 7.74 | 8.01 | 7.74 | 7.83 | 7.83 | 2.35% | 27,424,465 |
| Apr 28, 2026 | 7.58 | 7.70 | 7.52 | 7.65 | 7.65 | 1.32% | 40,322,325 |
| Apr 27, 2026 | 7.64 | 7.66 | 7.45 | 7.55 | 7.55 | - | 43,567,544 |
| Apr 24, 2026 | 7.56 | 7.78 | 7.53 | 7.55 | 7.55 | -1.05% | 42,010,156 |
| Apr 23, 2026 | 7.26 | 7.70 | 7.22 | 7.63 | 7.63 | 7.16% | 46,233,421 |
| Apr 22, 2026 | 7.32 | 7.38 | 7.11 | 7.12 | 7.12 | -4.30% | 39,696,998 |
| Apr 21, 2026 | 7.41 | 7.55 | 7.25 | 7.44 | 7.44 | - | 46,846,935 |
| Apr 20, 2026 | 7.49 | 7.55 | 7.39 | 7.44 | 7.44 | 0.27% | 43,039,623 |
| Apr 17, 2026 | 7.48 | 7.59 | 7.32 | 7.42 | 7.42 | -2.62% | 48,237,028 |
| Apr 16, 2026 | 7.53 | 7.79 | 7.51 | 7.62 | 7.62 | -0.39% | 38,379,605 |
| Apr 15, 2026 | 7.96 | 8.08 | 7.62 | 7.65 | 7.65 | -4.61% | 54,918,371 |
| Apr 14, 2026 | 8.11 | 8.13 | 7.88 | 8.02 | 8.02 | -2.67% | 66,234,754 |
| Apr 13, 2026 | 8.37 | 8.44 | 8.10 | 8.24 | 8.24 | -3.17% | 71,197,799 |
| Apr 10, 2026 | 8.50 | 8.86 | 8.45 | 8.51 | 8.51 | 1.79% | 64,432,439 |
| Apr 9, 2026 | 7.87 | 8.47 | 7.87 | 8.36 | 8.36 | 7.32% | 60,513,387 |
| Apr 8, 2026 | 7.08 | 7.86 | 7.03 | 7.79 | 7.79 | 6.23% | 60,548,933 |
| Apr 7, 2026 | 7.48 | 7.61 | 7.32 | 7.33 | 7.33 | -1.31% | 43,801,362 |
| Apr 6, 2026 | 7.42 | 7.50 | 7.30 | 7.43 | 7.43 | 0.41% | 28,547,544 |
| Apr 2, 2026 | 7.66 | 7.81 | 7.40 | 7.40 | 7.40 | -1.46% | 48,150,956 |
| Apr 1, 2026 | 7.47 | 7.61 | 7.41 | 7.51 | 7.51 | - | 48,383,073 |
| Mar 31, 2026 | 7.87 | 7.93 | 7.42 | 7.51 | 7.51 | -6.24% | 73,187,128 |
| Mar 30, 2026 | 7.69 | 8.09 | 7.67 | 8.01 | 8.01 | 3.76% | 83,121,043 |
| Mar 27, 2026 | 7.58 | 7.79 | 7.57 | 7.72 | 7.72 | 3.21% | 68,081,602 |
| Mar 26, 2026 | 7.23 | 7.50 | 7.23 | 7.48 | 7.48 | 4.76% | 48,505,832 |
| Mar 25, 2026 | 7.04 | 7.15 | 6.90 | 7.14 | 7.14 | - | 73,768,861 |
| Mar 24, 2026 | 6.92 | 7.29 | 6.84 | 7.14 | 7.14 | 2.88% | 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 |
| Mar 12, 2026 | 7.34 | 7.43 | 7.20 | 7.32 | 7.26 | -1.21% | 88,762,935 |
| Mar 11, 2026 | 7.42 | 7.52 | 7.32 | 7.41 | 7.35 | -0.27% | 80,694,058 |
| Mar 10, 2026 | 7.20 | 7.47 | 7.18 | 7.43 | 7.37 | 3.60% | 80,713,412 |
| Mar 9, 2026 | 7.23 | 7.34 | 7.10 | 7.17 | 7.11 | 0.45% | 70,912,596 |
| Mar 6, 2026 | 7.47 | 7.48 | 6.94 | 7.14 | 7.08 | -2.86% | 97,027,896 |
| Mar 5, 2026 | 7.36 | 7.51 | 7.19 | 7.35 | 7.29 | 0.14% | 81,746,578 |
| Mar 4, 2026 | 7.57 | 7.60 | 7.26 | 7.34 | 7.28 | -3.80% | 71,910,188 |
| Mar 3, 2026 | 7.92 | 8.12 | 7.63 | 7.63 | 7.57 | -1.68% | 67,174,071 |
| Mar 2, 2026 | 8.02 | 8.03 | 7.64 | 7.76 | 7.70 | -5.60% | 98,255,059 |
| Feb 27, 2026 | 8.40 | 8.42 | 8.17 | 8.22 | 8.15 | -0.84% | 67,724,439 |
| Feb 26, 2026 | 8.42 | 8.50 | 8.19 | 8.29 | 8.22 | -1.31% | 55,774,988 |
| Feb 25, 2026 | 8.64 | 8.74 | 8.27 | 8.40 | 8.33 | -4.22% | 53,665,880 |
| Feb 24, 2026 | 8.76 | 8.92 | 8.68 | 8.77 | 8.70 | 1.39% | 47,946,389 |
| Feb 23, 2026 | 8.57 | 8.84 | 8.57 | 8.65 | 8.58 | 3.59% | 47,499,659 |
| Feb 20, 2026 | 8.55 | 8.61 | 8.30 | 8.35 | 8.28 | -0.24% | 44,170,074 |