Direxion Dailly PLTR Bear 1X ETF (PLTD)
NASDAQ: PLTD · Real-Time Price · USD
5.37
+0.30 (5.92%)
At close: Sep 2, 2026, 4:00 PM EDT
5.35
-0.02 (-0.37%)
After-hours: Sep 2, 2026, 7:18 PM EDT
PLTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 5.15 | 5.47 | 5.14 | 5.36 | 5.36 | 5.72% | 32,322,639 |
| Sep 1, 2026 | 5.01 | 5.08 | 4.90 | 5.07 | 5.07 | 3.68% | 23,030,417 |
| Aug 31, 2026 | 4.94 | 4.97 | 4.86 | 4.89 | 4.89 | - | 21,391,217 |
| Aug 28, 2026 | 4.93 | 4.95 | 4.84 | 4.89 | 4.89 | -0.41% | 24,159,232 |
| Aug 27, 2026 | 5.11 | 5.14 | 4.88 | 4.91 | 4.91 | -4.66% | 36,881,617 |
| Aug 26, 2026 | 5.36 | 5.41 | 5.12 | 5.15 | 5.15 | -2.65% | 24,076,288 |
| Aug 25, 2026 | 5.18 | 5.32 | 5.09 | 5.29 | 5.29 | 1.73% | 26,105,095 |
| Aug 24, 2026 | 5.16 | 5.33 | 5.12 | 5.20 | 5.20 | 2.16% | 26,609,818 |
| Aug 21, 2026 | 5.28 | 5.31 | 5.01 | 5.09 | 5.09 | -3.42% | 50,202,088 |
| Aug 20, 2026 | 5.21 | 5.33 | 5.19 | 5.27 | 5.27 | 0.96% | 27,624,595 |
| Aug 19, 2026 | 5.31 | 5.39 | 5.18 | 5.22 | 5.22 | -2.25% | 26,283,687 |
| Aug 18, 2026 | 5.32 | 5.36 | 5.24 | 5.34 | 5.34 | 0.56% | 21,483,173 |
| Aug 17, 2026 | 5.26 | 5.32 | 5.19 | 5.31 | 5.31 | 0.76% | 18,880,188 |
| Aug 14, 2026 | 5.11 | 5.27 | 5.09 | 5.27 | 5.27 | 3.13% | 16,389,685 |
| Aug 13, 2026 | 5.29 | 5.33 | 5.09 | 5.11 | 5.11 | -4.66% | 31,778,373 |
| 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 |