Leverage Shares 2X Long PLTR Daily ETF (PLTG)
NASDAQ: PLTG · Real-Time Price · USD
17.98
-1.05 (-5.50%)
At close: Aug 14, 2026, 4:00 PM EDT
17.90
-0.08 (-0.46%)
After-hours: Aug 14, 2026, 7:57 PM EDT
PLTG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 19.13 | 19.25 | 17.93 | 17.98 | 17.98 | -5.50% | 111,247 |
| Aug 13, 2026 | 17.93 | 19.20 | 17.69 | 19.03 | 19.03 | 9.18% | 181,483 |
| Aug 12, 2026 | 18.04 | 18.18 | 16.86 | 17.43 | 17.43 | -4.39% | 189,897 |
| Aug 11, 2026 | 18.06 | 18.83 | 17.80 | 18.23 | 18.23 | -0.38% | 153,710 |
| Aug 10, 2026 | 17.46 | 19.20 | 17.45 | 18.30 | 18.30 | 3.74% | 316,644 |
| Aug 7, 2026 | 15.54 | 17.69 | 15.47 | 17.64 | 17.64 | 20.49% | 336,323 |
| Aug 6, 2026 | 14.67 | 15.00 | 14.07 | 14.64 | 14.64 | -3.11% | 222,515 |
| Aug 5, 2026 | 15.85 | 16.62 | 15.11 | 15.11 | 15.11 | -5.21% | 430,678 |
| Aug 4, 2026 | 13.06 | 16.26 | 12.96 | 15.94 | 15.94 | 58.13% | 1,756,399 |
| Aug 3, 2026 | 10.25 | 10.25 | 9.79 | 10.08 | 10.08 | 4.24% | 1,107,269 |
| Jul 31, 2026 | 9.55 | 9.72 | 9.15 | 9.67 | 9.67 | 1.90% | 255,120 |
| Jul 30, 2026 | 9.33 | 9.72 | 9.25 | 9.49 | 9.49 | -1.45% | 252,516 |
| Jul 29, 2026 | 9.80 | 10.30 | 9.57 | 9.63 | 9.63 | -1.43% | 236,285 |
| Jul 28, 2026 | 10.21 | 10.31 | 8.81 | 9.77 | 9.77 | -12.14% | 491,672 |
| Jul 27, 2026 | 10.25 | 11.24 | 10.18 | 11.12 | 11.12 | 13.95% | 214,293 |
| Jul 24, 2026 | 10.11 | 10.11 | 9.63 | 9.76 | 9.76 | -0.88% | 170,835 |
| Jul 23, 2026 | 10.24 | 10.24 | 9.43 | 9.85 | 9.84 | -2.04% | 172,998 |
| Jul 22, 2026 | 11.41 | 11.41 | 9.86 | 10.05 | 10.05 | -11.77% | 321,871 |
| Jul 21, 2026 | 11.68 | 11.75 | 11.20 | 11.39 | 11.39 | -3.84% | 80,696 |
| Jul 20, 2026 | 11.32 | 12.11 | 11.32 | 11.85 | 11.84 | 3.75% | 146,689 |
| Jul 17, 2026 | 11.21 | 11.80 | 10.81 | 11.42 | 11.42 | -2.92% | 263,262 |
| Jul 16, 2026 | 11.58 | 11.82 | 10.79 | 11.76 | 11.76 | 1.12% | 116,068 |
| Jul 15, 2026 | 11.85 | 12.17 | 11.52 | 11.63 | 11.63 | -0.17% | 166,072 |
| Jul 14, 2026 | 9.96 | 11.98 | 9.79 | 11.65 | 11.65 | 5.62% | 432,383 |
| Jul 13, 2026 | 10.61 | 11.12 | 10.42 | 11.03 | 11.03 | 5.15% | 359,097 |
| Jul 10, 2026 | 11.36 | 11.42 | 10.34 | 10.49 | 10.49 | -3.76% | 220,417 |
| Jul 9, 2026 | 10.66 | 10.92 | 10.17 | 10.90 | 10.90 | -4.64% | 359,046 |
| Jul 8, 2026 | 10.94 | 11.46 | 10.47 | 11.43 | 11.43 | -3.46% | 432,208 |
| Jul 7, 2026 | 11.70 | 12.60 | 11.36 | 11.84 | 11.84 | 2.87% | 662,266 |
| Jul 6, 2026 | 10.60 | 11.77 | 10.51 | 11.51 | 11.51 | 5.21% | 374,091 |
| Jul 2, 2026 | 10.87 | 11.56 | 10.82 | 10.94 | 10.94 | 5.39% | 726,827 |
| Jul 1, 2026 | 9.53 | 10.77 | 9.47 | 10.38 | 10.38 | 15.33% | 837,587 |
| Jun 30, 2026 | 8.73 | 9.32 | 8.69 | 9.00 | 9.00 | 1.58% | 403,670 |
| Jun 29, 2026 | 8.95 | 9.36 | 8.75 | 8.86 | 8.86 | 4.85% | 534,855 |
| Jun 26, 2026 | 7.95 | 8.60 | 7.86 | 8.45 | 8.45 | 10.31% | 574,610 |
| Jun 25, 2026 | 8.35 | 8.37 | 7.54 | 7.66 | 7.66 | -10.93% | 521,376 |
| Jun 24, 2026 | 8.71 | 9.27 | 8.42 | 8.60 | 8.60 | -5.49% | 448,603 |
| Jun 23, 2026 | 9.68 | 9.74 | 9.04 | 9.10 | 9.10 | -4.81% | 325,903 |
| Jun 22, 2026 | 10.64 | 11.16 | 9.51 | 9.56 | 9.56 | -14.03% | 521,209 |
| Jun 18, 2026 | 11.58 | 11.59 | 10.51 | 11.12 | 11.12 | -3.22% | 452,211 |
| Jun 17, 2026 | 11.68 | 12.48 | 11.38 | 11.49 | 11.49 | -4.09% | 308,782 |
| Jun 16, 2026 | 12.23 | 12.23 | 11.33 | 11.98 | 11.98 | -2.28% | 271,183 |
| Jun 15, 2026 | 11.47 | 12.29 | 11.39 | 12.26 | 12.26 | 10.45% | 719,336 |
| Jun 12, 2026 | 11.63 | 11.63 | 10.87 | 11.10 | 11.10 | -4.72% | 265,510 |
| Jun 11, 2026 | 11.23 | 11.72 | 10.98 | 11.65 | 11.65 | 0.95% | 319,007 |
| Jun 10, 2026 | 11.32 | 12.02 | 11.30 | 11.54 | 11.54 | -2.86% | 164,354 |
| Jun 9, 2026 | 12.41 | 12.74 | 10.99 | 11.88 | 11.88 | -6.01% | 272,045 |
| Jun 8, 2026 | 12.50 | 12.88 | 12.45 | 12.64 | 12.64 | 1.28% | 236,287 |
| Jun 5, 2026 | 13.41 | 13.72 | 12.23 | 12.48 | 12.48 | -8.97% | 600,267 |
| Jun 4, 2026 | 14.43 | 14.60 | 13.45 | 13.71 | 13.71 | -0.72% | 344,945 |