Direxion Daily PLTR Bull 2X Shares (PLTU)
NASDAQ: PLTU · Real-Time Price · USD
30.58
+0.86 (2.91%)
At close: Mar 20, 2025, 4:00 PM
30.50
-0.07 (-0.25%)
After-hours: Mar 20, 2025, 5:44 PM EST
PLTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2025 | 29.28 | 32.23 | 29.15 | 30.83 | - | 3.77% | 433,688 |
| Mar 19, 2025 | 28.71 | 30.97 | 27.55 | 29.71 | 29.71 | 5.35% | 2,901,329 |
| Mar 18, 2025 | 29.49 | 29.77 | 26.81 | 28.20 | 28.20 | -8.02% | 4,197,798 |
| Mar 17, 2025 | 31.43 | 31.68 | 28.70 | 30.66 | 30.66 | 2.58% | 4,720,574 |
| Mar 14, 2025 | 27.79 | 30.55 | 27.34 | 29.89 | 29.89 | 16.53% | 3,531,289 |
| Mar 13, 2025 | 27.70 | 28.41 | 24.77 | 25.65 | 25.65 | -9.81% | 4,717,406 |
| Mar 12, 2025 | 28.38 | 28.99 | 26.04 | 28.44 | 28.44 | 14.59% | 4,200,195 |
| Mar 11, 2025 | 23.44 | 26.53 | 23.30 | 24.82 | 24.82 | 4.33% | 6,474,025 |
| Mar 10, 2025 | 27.52 | 28.09 | 22.58 | 23.79 | 23.79 | -20.27% | 5,010,682 |
| Mar 7, 2025 | 26.63 | 29.98 | 26.00 | 29.84 | 29.84 | 10.72% | 4,497,959 |
| Mar 6, 2025 | 32.35 | 32.88 | 26.57 | 26.95 | 26.95 | -21.41% | 4,596,277 |
| Mar 5, 2025 | 31.59 | 34.36 | 28.89 | 34.29 | 34.29 | 13.77% | 3,795,402 |
| Mar 4, 2025 | 27.06 | 33.05 | 26.60 | 30.14 | 30.14 | 2.03% | 4,033,646 |
| Mar 3, 2025 | 33.21 | 34.59 | 28.86 | 29.54 | 29.54 | -3.15% | 3,874,837 |
| Feb 28, 2025 | 26.99 | 30.61 | 26.03 | 30.50 | 30.50 | 0.03% | 3,475,115 |
| Feb 27, 2025 | 36.01 | 37.23 | 30.08 | 30.49 | 30.49 | -10.16% | 3,652,883 |
| Feb 26, 2025 | 33.94 | 35.72 | 32.70 | 33.94 | 33.94 | 3.29% | 2,994,272 |
| Feb 25, 2025 | 35.09 | 35.84 | 30.86 | 32.86 | 32.86 | -6.36% | 4,340,159 |
| Feb 24, 2025 | 39.72 | 42.44 | 33.88 | 35.09 | 35.09 | -21.06% | 6,570,347 |
| Feb 21, 2025 | 50.29 | 51.55 | 43.55 | 44.45 | 44.45 | -9.23% | 3,718,546 |
| Feb 20, 2025 | 46.00 | 50.28 | 38.88 | 48.97 | 48.97 | -10.62% | 6,048,629 |
| Feb 19, 2025 | 67.99 | 69.40 | 50.93 | 54.79 | 54.79 | -20.03% | 2,686,218 |
| Feb 18, 2025 | 64.80 | 68.99 | 62.04 | 68.51 | 68.51 | 9.04% | 1,317,113 |
| Feb 14, 2025 | 61.50 | 64.49 | 60.42 | 62.83 | 62.83 | 2.01% | 868,730 |
| Feb 13, 2025 | 60.94 | 62.07 | 58.88 | 61.59 | 61.59 | 0.98% | 876,770 |
| Feb 12, 2025 | 53.64 | 61.25 | 53.63 | 60.99 | 60.99 | 8.35% | 1,172,065 |
| Feb 11, 2025 | 60.20 | 62.47 | 55.76 | 56.29 | 56.29 | -6.96% | 1,166,337 |
| Feb 10, 2025 | 55.92 | 60.58 | 52.74 | 60.50 | 60.50 | 10.44% | 1,383,419 |
| Feb 7, 2025 | 55.63 | 60.15 | 54.50 | 54.78 | 54.78 | -0.80% | 1,977,194 |
| Feb 6, 2025 | 45.90 | 55.52 | 45.31 | 55.22 | 55.22 | 19.63% | 1,613,203 |
| Feb 5, 2025 | 46.56 | 48.18 | 44.30 | 46.16 | 46.16 | -4.88% | 1,076,896 |
| Feb 4, 2025 | 47.65 | 50.92 | 46.00 | 48.53 | 48.53 | 47.11% | 2,606,450 |
| Feb 3, 2025 | 29.85 | 33.21 | 28.76 | 32.99 | 32.99 | 3.45% | 2,088,250 |
| Jan 31, 2025 | 30.84 | 33.94 | 30.80 | 31.89 | 31.89 | 3.27% | 661,617 |
| Jan 30, 2025 | 30.00 | 31.34 | 29.58 | 30.88 | 30.88 | 3.38% | 703,684 |
| Jan 29, 2025 | 30.01 | 30.57 | 28.37 | 29.87 | 29.87 | -0.93% | 523,130 |
| Jan 28, 2025 | 26.89 | 30.52 | 25.78 | 30.15 | 30.15 | 12.37% | 1,075,893 |
| Jan 27, 2025 | 25.78 | 27.74 | 24.77 | 26.83 | 26.83 | -8.77% | 1,181,810 |
| Jan 24, 2025 | 29.54 | 31.81 | 29.08 | 29.41 | 29.41 | -0.14% | 1,086,023 |
| Jan 23, 2025 | 27.30 | 29.50 | 27.23 | 29.45 | 29.45 | 5.40% | 837,855 |
| Jan 22, 2025 | 26.39 | 28.09 | 25.90 | 27.94 | 27.94 | 10.39% | 756,083 |
| Jan 21, 2025 | 25.43 | 25.68 | 23.62 | 25.31 | 25.31 | 3.48% | 654,043 |
| Jan 17, 2025 | 23.78 | 24.80 | 23.31 | 24.46 | 24.46 | 7.37% | 449,843 |
| Jan 16, 2025 | 22.74 | 24.21 | 22.25 | 22.78 | 22.78 | 3.26% | 397,332 |
| Jan 15, 2025 | 22.32 | 22.52 | 21.45 | 22.06 | 22.06 | 6.47% | 541,092 |
| Jan 14, 2025 | 21.67 | 22.12 | 20.28 | 20.72 | 20.72 | 2.93% | 633,002 |
| Jan 13, 2025 | 19.62 | 20.53 | 19.15 | 20.13 | 20.13 | -6.63% | 590,911 |
| Jan 10, 2025 | 20.74 | 22.18 | 20.19 | 21.56 | 21.56 | -3.66% | 475,198 |
| Jan 8, 2025 | 22.20 | 23.14 | 21.14 | 22.38 | 22.38 | -4.68% | 739,047 |
| Jan 7, 2025 | 27.18 | 27.34 | 23.33 | 23.48 | 23.48 | -15.66% | 805,098 |