Skip to main content
logo
Leverage Shares 2X Long PLTR Daily ETF (PLTG)
NASDAQ: PLTG · Real-Time Price · USD
13.49
+0.83 (6.56%)
May 7, 2026, 12:07 PM EDT - Market open

PLTG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 7, 202612.9013.6212.8413.46-6.32%163,198
May 6, 202612.6613.0612.2012.6612.66-3.73%543,014
May 5, 202613.9614.5812.8713.1513.15-13.83%1,698,138
May 4, 202615.6015.9315.0615.2615.262.82%490,085
May 1, 202614.7315.2714.3014.8414.847.09%339,712
Apr 30, 202613.6514.0213.3913.8613.861.54%123,792
Apr 29, 202613.9513.9512.9913.6513.65-4.75%163,377
Apr 28, 202614.5714.8014.2014.3314.33-2.52%87,811
Apr 27, 202614.3015.0714.2514.7014.700.20%125,178
Apr 24, 202614.6214.7413.8714.6714.671.95%188,865
Apr 23, 202616.1116.1614.0814.3914.39-14.24%260,979
Apr 22, 202616.0016.8415.7316.7816.788.68%230,160
Apr 21, 202615.7016.2315.0315.4415.44-0.19%240,610
Apr 20, 202615.2415.6914.9915.4715.47-0.32%117,237
Apr 17, 202615.3815.9114.9015.5215.524.65%294,915
Apr 16, 202615.1615.1814.1414.8314.831.16%233,725
Apr 15, 202613.6314.7513.3414.6614.669.00%393,521
Apr 14, 202613.1513.8613.1013.4513.454.83%436,478
Apr 13, 202612.4113.1212.1812.8312.836.65%552,371
Apr 10, 202612.0412.1810.9612.0312.03-3.61%1,029,112
Apr 9, 202614.2814.2812.0512.4812.48-14.58%656,579
Apr 8, 202617.7218.0014.2414.6114.61-12.09%467,869
Apr 7, 202616.1216.6315.4516.6216.622.78%47,808
Apr 6, 202616.3616.7515.9416.1716.17-0.75%97,263
Apr 2, 202615.2516.3214.5916.2916.292.50%323,040
Apr 1, 202616.0016.2815.5115.9015.890.41%116,272
Mar 31, 202614.6416.1814.4615.8315.8312.51%104,499
Mar 30, 202615.1815.4413.8414.0714.07-7.82%130,359
Mar 27, 202615.8815.8815.0015.2615.26-6.07%175,771
Mar 26, 202617.6017.6016.2116.2516.25-10.32%169,833
Mar 25, 202618.7219.1917.9818.1218.120.72%143,341
Mar 24, 202619.4019.7117.1817.9917.99-7.17%232,887
Mar 23, 202617.8419.4717.8419.3819.3813.53%227,146
Mar 20, 202618.1518.4916.7817.0717.07-6.98%129,803
Mar 19, 202617.6018.4117.1418.3518.354.06%126,527
Mar 18, 202618.2218.5517.6217.6317.63-2.79%121,007
Mar 17, 202617.6718.5817.6018.1418.142.78%156,300
Mar 16, 202617.5817.9017.3517.6517.651.91%118,703
Mar 13, 202617.8218.0616.7717.3217.32-3.35%199,334
Mar 12, 202617.7918.4117.3617.9217.922.46%205,169
Mar 11, 202617.3817.8016.9917.4917.490.98%183,702
Mar 10, 202618.5318.5517.1517.3217.32-7.13%375,245
Mar 9, 202618.5019.0217.8118.6518.65-0.96%337,614
Mar 6, 202617.2119.7517.2118.8318.836.08%603,611
Mar 5, 202617.8118.6117.0717.7517.75-0.73%294,387
Mar 4, 202616.8418.2016.7717.8817.887.78%287,137
Mar 3, 202615.3916.6114.5916.5916.592.72%386,774
Mar 2, 202615.1816.5015.1816.1516.1511.61%643,646
Feb 27, 202613.8314.6413.8014.4714.471.69%280,565
Feb 26, 202613.7414.5013.5214.2314.232.74%311,667