Direxion Daily PLTR Bull 2X Shares (PLTU)
NASDAQ: PLTU · Real-Time Price · USD
83.07
-5.05 (-5.73%)
At close: Dec 26, 2025, 4:00 PM EST
82.70
-0.37 (-0.45%)
After-hours: Dec 26, 2025, 7:59 PM EST
PLTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 89.00 | 90.00 | 82.96 | 83.07 | 83.07 | -5.73% | 773,601 |
| Dec 24, 2025 | 87.30 | 89.00 | 86.94 | 88.12 | 88.12 | 0.09% | 373,584 |
| Dec 23, 2025 | 87.00 | 89.20 | 85.98 | 88.04 | 88.04 | -0.60% | 684,188 |
| Dec 22, 2025 | 89.51 | 93.01 | 87.30 | 88.57 | 88.01 | 0.62% | 1,138,324 |
| Dec 19, 2025 | 82.38 | 89.50 | 82.38 | 88.02 | 87.47 | 8.23% | 1,200,821 |
| Dec 18, 2025 | 78.04 | 82.75 | 78.00 | 81.33 | 80.82 | 9.24% | 1,062,979 |
| Dec 17, 2025 | 83.72 | 83.72 | 74.04 | 74.45 | 73.98 | -11.08% | 1,537,229 |
| Dec 16, 2025 | 78.33 | 84.50 | 78.02 | 83.73 | 83.20 | 4.92% | 1,148,316 |
| Dec 15, 2025 | 81.50 | 83.71 | 79.75 | 79.80 | 79.30 | -0.43% | 910,575 |
| Dec 12, 2025 | 82.02 | 82.09 | 75.00 | 80.15 | 79.64 | -4.28% | 1,401,512 |
| Dec 11, 2025 | 81.16 | 84.16 | 77.24 | 83.73 | 83.20 | -0.48% | 1,203,512 |
| Dec 10, 2025 | 80.99 | 86.63 | 78.87 | 84.13 | 83.60 | -10.14% | 2,027,230 |
| Dec 9, 2025 | 93.00 | 94.68 | 92.25 | 93.62 | 77.35 | 0.29% | 602,749 |
| Dec 8, 2025 | 94.03 | 95.73 | 91.38 | 93.35 | 77.13 | -0.25% | 747,866 |
| Dec 5, 2025 | 89.93 | 94.01 | 89.08 | 93.58 | 77.32 | 4.11% | 808,050 |
| Dec 4, 2025 | 88.34 | 90.32 | 86.31 | 89.89 | 74.27 | 2.11% | 763,907 |
| Dec 3, 2025 | 82.05 | 88.25 | 81.11 | 88.03 | 72.73 | 6.41% | 879,583 |
| Dec 2, 2025 | 81.99 | 87.60 | 81.99 | 82.73 | 68.36 | 3.68% | 1,050,757 |
| Dec 1, 2025 | 77.08 | 81.32 | 75.79 | 79.79 | 65.93 | -1.31% | 752,345 |
| Nov 28, 2025 | 80.35 | 80.91 | 78.36 | 80.85 | 66.80 | 3.31% | 572,160 |
| Nov 26, 2025 | 79.44 | 80.70 | 76.63 | 78.26 | 64.66 | 2.56% | 1,006,089 |
| Nov 25, 2025 | 73.11 | 77.25 | 69.86 | 76.31 | 63.05 | 1.50% | 977,923 |
| Nov 24, 2025 | 71.14 | 77.70 | 70.50 | 75.18 | 62.12 | 9.59% | 1,414,658 |
| Nov 21, 2025 | 69.95 | 71.44 | 62.12 | 68.60 | 56.68 | -1.31% | 2,669,247 |
| Nov 20, 2025 | 85.12 | 87.40 | 68.22 | 69.51 | 57.43 | -11.72% | 2,548,403 |
| Nov 19, 2025 | 81.13 | 82.73 | 75.93 | 78.74 | 65.06 | -2.38% | 1,373,155 |
| Nov 18, 2025 | 81.67 | 86.00 | 78.97 | 80.66 | 66.65 | -4.48% | 1,377,804 |
| Nov 17, 2025 | 83.83 | 87.44 | 80.09 | 84.44 | 69.77 | -3.29% | 1,553,616 |
| Nov 14, 2025 | 80.46 | 90.50 | 77.98 | 87.31 | 72.14 | 1.99% | 2,609,240 |
| Nov 13, 2025 | 95.61 | 96.78 | 84.20 | 85.61 | 70.74 | -13.10% | 2,398,206 |
| Nov 12, 2025 | 105.47 | 105.47 | 94.35 | 98.51 | 81.39 | -7.12% | 2,171,164 |
| Nov 11, 2025 | 105.14 | 108.17 | 101.80 | 106.06 | 87.63 | -2.77% | 1,666,003 |
| Nov 10, 2025 | 99.19 | 110.23 | 98.60 | 109.08 | 90.13 | 17.59% | 2,706,992 |
| Nov 7, 2025 | 87.74 | 93.54 | 83.54 | 92.76 | 76.64 | 3.18% | 2,864,887 |
| Nov 6, 2025 | 104.19 | 107.60 | 89.28 | 89.90 | 74.28 | -13.57% | 3,447,644 |
| Nov 5, 2025 | 105.36 | 106.64 | 96.91 | 104.02 | 85.95 | -3.08% | 2,886,167 |
| Nov 4, 2025 | 109.00 | 113.50 | 101.13 | 107.33 | 88.68 | -16.15% | 4,476,792 |
| Nov 3, 2025 | 125.21 | 128.04 | 121.40 | 128.01 | 105.77 | 6.94% | 2,732,835 |
| Oct 31, 2025 | 118.53 | 124.05 | 116.87 | 119.70 | 98.90 | 5.98% | 1,648,889 |
| Oct 30, 2025 | 117.68 | 119.00 | 112.50 | 112.95 | 93.32 | -4.22% | 1,221,020 |
| Oct 29, 2025 | 109.38 | 119.13 | 108.64 | 117.93 | 97.44 | 9.50% | 2,461,165 |
| Oct 28, 2025 | 107.36 | 110.03 | 104.43 | 107.69 | 88.98 | 0.62% | 1,305,972 |
| Oct 27, 2025 | 107.09 | 111.11 | 105.48 | 107.03 | 88.43 | 4.89% | 1,898,240 |
| Oct 24, 2025 | 100.48 | 103.72 | 100.35 | 102.04 | 84.31 | 4.50% | 1,331,202 |
| Oct 23, 2025 | 92.45 | 98.82 | 91.88 | 97.65 | 80.68 | 5.51% | 1,389,853 |
| Oct 22, 2025 | 99.40 | 99.89 | 86.00 | 92.55 | 76.47 | -6.53% | 2,226,538 |
| Oct 21, 2025 | 99.56 | 99.99 | 96.00 | 99.02 | 81.82 | -0.09% | 820,577 |
| Oct 20, 2025 | 96.98 | 100.74 | 94.81 | 99.11 | 81.89 | 3.67% | 1,048,425 |
| Oct 17, 2025 | 94.83 | 99.21 | 91.10 | 95.60 | 78.99 | -0.03% | 1,455,626 |
| Oct 16, 2025 | 99.36 | 102.73 | 93.82 | 95.63 | 79.01 | -1.70% | 1,500,745 |