Leverage Shares 2X Long PLTR Daily ETF (PLTG)
NASDAQ: PLTG · Real-Time Price · USD
20.55
-0.85 (-3.97%)
At close: Jun 4, 2025, 4:00 PM
20.05
-0.50 (-2.43%)
Pre-market: Jun 5, 2025, 9:17 AM EDT
PLTG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 4, 2025 | 21.16 | 21.16 | 19.15 | 20.55 | 20.55 | -3.97% | 96,763 |
Jun 3, 2025 | 21.54 | 22.14 | 20.66 | 21.40 | 21.40 | 1.57% | 88,762 |
Jun 2, 2025 | 21.59 | 21.85 | 20.17 | 21.07 | 21.07 | -0.24% | 79,475 |
May 30, 2025 | 18.68 | 21.12 | 18.41 | 21.12 | 21.12 | 15.35% | 104,557 |
May 29, 2025 | 19.34 | 19.34 | 18.17 | 18.31 | 18.31 | -2.71% | 43,941 |
May 28, 2025 | 18.82 | 19.17 | 18.58 | 18.82 | 18.82 | 0.97% | 38,444 |
May 27, 2025 | 19.61 | 19.70 | 17.89 | 18.64 | 18.64 | -0.05% | 66,301 |
May 23, 2025 | 17.82 | 19.22 | 17.82 | 18.65 | 18.65 | 1.14% | 29,391 |
May 22, 2025 | 18.27 | 19.50 | 18.15 | 18.44 | 18.44 | 3.42% | 57,315 |
May 21, 2025 | 19.46 | 19.73 | 17.55 | 17.83 | 17.83 | -8.23% | 143,434 |
May 20, 2025 | 19.90 | 19.90 | 19.19 | 19.43 | 19.43 | -0.82% | 46,709 |
May 19, 2025 | 19.17 | 20.06 | 19.04 | 19.59 | 19.59 | -5.50% | 59,836 |
May 16, 2025 | 20.77 | 20.77 | 19.83 | 20.73 | 20.73 | 2.83% | 31,728 |
May 15, 2025 | 20.66 | 20.74 | 19.63 | 20.16 | 20.16 | -4.00% | 31,116 |
May 14, 2025 | 20.55 | 21.83 | 20.11 | 21.00 | 21.00 | 3.45% | 179,948 |
May 13, 2025 | 17.88 | 20.90 | 17.88 | 20.30 | 20.30 | 16.33% | 75,632 |
May 12, 2025 | 18.01 | 18.01 | 16.42 | 17.45 | 17.45 | 2.11% | 57,682 |
May 9, 2025 | 17.68 | 17.68 | 16.39 | 17.09 | 17.09 | -3.12% | 63,811 |
May 8, 2025 | 15.84 | 17.99 | 15.84 | 17.64 | 17.64 | 15.69% | 102,875 |
May 7, 2025 | 14.62 | 15.64 | 14.47 | 15.25 | 15.25 | 2.72% | 72,764 |
May 6, 2025 | 15.83 | 16.11 | 13.78 | 14.84 | 14.84 | -24.27% | 242,349 |
May 5, 2025 | 19.59 | 19.99 | 18.84 | 19.60 | 19.60 | -0.45% | 133,594 |
May 2, 2025 | 18.50 | 19.77 | 18.36 | 19.69 | 19.69 | 13.53% | 48,189 |
May 1, 2025 | 18.50 | 18.50 | 17.33 | 17.34 | 17.34 | -3.65% | 69,742 |
Apr 30, 2025 | 16.22 | 18.01 | 15.82 | 18.00 | 18.00 | 3.84% | 28,591 |
Apr 29, 2025 | 16.82 | 17.40 | 16.57 | 17.33 | 17.33 | 2.55% | 17,087 |
Apr 28, 2025 | 16.68 | 16.96 | 15.36 | 16.90 | 16.90 | 3.22% | 41,333 |