Skip to main content
logo
REX PLTR Growth & Income ETF (PLTI)
BATS: PLTI · Real-Time Price · USD
14.60
+0.06 (0.41%)
May 8, 2026, 4:00 PM EDT - Market closed

PLTI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 8, 202614.4314.6014.2614.6014.600.39%6,676
May 7, 202614.3114.7014.3114.5414.542.53%10,485
May 6, 202613.8914.3713.8914.1814.18-1.65%8,707
May 5, 202614.7014.9914.2814.4214.42-5.28%12,428
May 4, 202615.4015.4915.2015.2315.161.13%7,154
May 1, 202614.9815.1414.9015.0614.992.77%4,053
Apr 30, 202614.4814.6914.3714.6514.591.60%23,194
Apr 29, 202614.3514.4214.2014.4214.36-2.44%3,099
Apr 28, 202614.7714.8514.7714.7814.72-1.53%2,931
Apr 27, 202614.7615.1014.7615.0114.890.19%5,553
Apr 24, 202614.7314.9814.7214.9814.861.21%9,660
Apr 23, 202615.5915.5914.6414.8014.68-7.19%16,238
Apr 22, 202615.5815.9715.5315.9515.824.40%12,142
Apr 21, 202615.3515.5715.2715.2815.15-0.36%2,790
Apr 20, 202615.2115.4015.1415.3315.14-0.09%6,240
Apr 17, 202615.2915.4215.2415.3515.151.60%1,639
Apr 16, 202615.1415.2115.0715.1114.910.28%2,678
Apr 15, 202614.8315.1214.7215.0614.873.46%4,591
Apr 14, 202614.6414.6614.4914.5614.371.85%2,916
Apr 13, 202613.9514.4813.9514.3014.053.90%27,363
Apr 10, 202613.4813.8413.3013.7613.52-1.86%20,632
Apr 9, 202614.6314.6313.7814.0213.77-7.92%7,644
Apr 8, 202616.6816.6815.2215.2214.96-6.24%7,904
Apr 7, 202615.9416.2415.7316.2415.950.86%51,253
Apr 6, 202616.1416.2516.0716.1015.75-0.02%4,286
Apr 2, 202615.5416.1015.4516.1015.751.02%4,414
Apr 1, 202615.9216.0815.8315.9415.600.95%1,573
Mar 31, 202615.1515.8315.0915.7915.456.91%4,362
Mar 30, 202615.4815.4814.6514.7714.39-4.49%24,625
Mar 27, 202615.7115.7115.4115.4615.06-2.88%2,497
Mar 26, 202616.5416.5415.9215.9215.51-5.48%17,105
Mar 25, 202617.0817.2516.8416.8516.410.45%4,370
Mar 24, 202617.2417.4116.5816.7716.34-3.55%3,858
Mar 23, 202616.9817.3916.9817.3916.886.74%2,993
Mar 20, 202616.8416.8416.2416.2915.81-3.20%1,276
Mar 19, 202616.4916.8316.4916.8316.342.10%964
Mar 18, 202616.6116.6516.4816.4816.00-1.27%636
Mar 17, 202616.3916.8016.3916.6916.211.35%3,908
Mar 16, 202616.5116.5316.3516.4715.921.45%2,486
Mar 13, 202616.5316.5316.2416.2415.69-1.60%324
Mar 12, 202616.4416.7816.3616.5015.951.61%2,718
Mar 11, 202616.1116.2416.1116.2415.700.58%810
Mar 10, 202616.2116.2416.1416.1415.61-4.31%2,497
Mar 9, 202616.9816.9816.8216.8716.24-0.65%2,195
Mar 6, 202616.9816.9816.9816.9816.341.98%511
Mar 5, 202616.6516.6516.6516.6516.02-0.23%250
Mar 4, 202616.3316.7516.3316.6916.063.36%5,251
Mar 3, 202615.7716.1515.6816.1515.540.14%6,405
Mar 2, 202616.0316.2015.9916.1315.455.13%4,904
Feb 27, 202615.1015.3415.1015.3414.700.59%7,904