Direxion Daily PLTR Bull 2X Shares (PLTU)
NASDAQ: PLTU · Real-Time Price · USD
87.31
+1.70 (1.99%)
At close: Nov 14, 2025, 4:00 PM EST
84.37
-2.94 (-3.37%)
Pre-market: Nov 17, 2025, 9:13 AM EST
PLTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 80.46 | 90.50 | 77.98 | 87.31 | 87.31 | 1.99% | 2,609,240 |
| Nov 13, 2025 | 95.61 | 96.78 | 84.20 | 85.61 | 85.61 | -13.10% | 2,398,206 |
| Nov 12, 2025 | 105.47 | 105.47 | 94.35 | 98.51 | 98.51 | -7.12% | 2,171,164 |
| Nov 11, 2025 | 105.14 | 108.17 | 101.80 | 106.06 | 106.06 | -2.77% | 1,666,003 |
| Nov 10, 2025 | 99.19 | 110.23 | 98.60 | 109.08 | 109.08 | 17.59% | 2,706,992 |
| Nov 7, 2025 | 87.74 | 93.54 | 83.54 | 92.76 | 92.76 | 3.18% | 2,864,887 |
| Nov 6, 2025 | 104.19 | 107.60 | 89.28 | 89.90 | 89.90 | -13.57% | 3,447,644 |
| Nov 5, 2025 | 105.36 | 106.64 | 96.91 | 104.02 | 104.02 | -3.08% | 2,841,482 |
| Nov 4, 2025 | 109.00 | 113.50 | 101.13 | 107.33 | 107.33 | -16.15% | 4,476,792 |
| Nov 3, 2025 | 125.21 | 128.04 | 121.40 | 128.01 | 128.01 | 6.94% | 2,732,835 |
| Oct 31, 2025 | 118.53 | 124.05 | 116.87 | 119.70 | 119.70 | 5.98% | 1,648,889 |
| Oct 30, 2025 | 117.68 | 119.00 | 112.50 | 112.95 | 112.95 | -4.22% | 1,221,020 |
| Oct 29, 2025 | 109.38 | 119.13 | 108.64 | 117.93 | 117.93 | 9.50% | 2,461,165 |
| Oct 28, 2025 | 107.36 | 110.03 | 104.43 | 107.69 | 107.69 | 0.62% | 1,305,972 |
| Oct 27, 2025 | 107.09 | 111.11 | 105.48 | 107.03 | 107.03 | 4.89% | 1,898,240 |
| Oct 24, 2025 | 100.48 | 103.72 | 100.35 | 102.04 | 102.04 | 4.50% | 1,331,202 |
| Oct 23, 2025 | 92.45 | 98.82 | 91.88 | 97.65 | 97.65 | 5.51% | 1,389,853 |
| Oct 22, 2025 | 99.40 | 99.89 | 86.00 | 92.55 | 92.55 | -6.53% | 2,226,538 |
| Oct 21, 2025 | 99.56 | 99.99 | 96.00 | 99.02 | 99.02 | -0.09% | 820,577 |
| Oct 20, 2025 | 96.98 | 100.74 | 94.81 | 99.11 | 99.11 | 3.67% | 1,048,425 |
| Oct 17, 2025 | 94.83 | 99.21 | 91.10 | 95.60 | 95.60 | -0.03% | 1,455,626 |
| Oct 16, 2025 | 99.36 | 102.73 | 93.82 | 95.63 | 95.63 | -1.70% | 1,500,745 |
| Oct 15, 2025 | 99.43 | 102.25 | 93.40 | 97.28 | 97.28 | -0.04% | 1,160,398 |
| Oct 14, 2025 | 93.49 | 100.10 | 87.91 | 97.32 | 97.32 | 2.72% | 1,873,348 |
| Oct 13, 2025 | 96.62 | 96.62 | 90.91 | 94.74 | 94.74 | 1.96% | 1,573,815 |
| Oct 10, 2025 | 103.84 | 105.93 | 92.69 | 92.92 | 92.92 | -10.84% | 2,545,943 |
| Oct 9, 2025 | 102.20 | 106.51 | 98.09 | 104.22 | 104.22 | 2.16% | 1,644,885 |
| Oct 8, 2025 | 101.14 | 102.87 | 99.43 | 102.02 | 102.02 | 1.42% | 979,172 |
| Oct 7, 2025 | 98.55 | 104.96 | 97.68 | 100.59 | 100.59 | 3.11% | 2,436,119 |
| Oct 6, 2025 | 97.50 | 101.39 | 96.00 | 97.56 | 97.56 | 7.00% | 2,812,327 |
| Oct 3, 2025 | 106.47 | 106.76 | 88.48 | 91.18 | 91.18 | -14.79% | 6,071,179 |
| Oct 2, 2025 | 106.92 | 108.45 | 102.51 | 107.01 | 107.01 | 2.29% | 1,317,088 |
| Oct 1, 2025 | 100.61 | 106.19 | 98.77 | 104.61 | 104.61 | 2.71% | 1,521,289 |
| Sep 30, 2025 | 98.11 | 102.32 | 97.43 | 101.85 | 101.85 | 3.80% | 1,217,713 |
| Sep 29, 2025 | 99.09 | 100.94 | 96.26 | 98.12 | 98.12 | 1.56% | 1,082,128 |
| Sep 26, 2025 | 98.33 | 99.40 | 93.81 | 96.61 | 96.61 | -1.90% | 1,052,923 |
| Sep 25, 2025 | 94.87 | 104.12 | 93.20 | 98.48 | 98.48 | -0.58% | 2,296,292 |
| Sep 24, 2025 | 104.00 | 104.78 | 96.28 | 99.05 | 99.05 | -3.29% | 1,516,647 |
| Sep 23, 2025 | 102.49 | 105.86 | 96.24 | 102.42 | 102.42 | 3.23% | 2,435,121 |
| Sep 22, 2025 | 100.75 | 102.19 | 98.03 | 99.22 | 98.87 | -3.26% | 1,603,165 |
| Sep 19, 2025 | 96.89 | 104.80 | 96.66 | 102.56 | 102.20 | 6.10% | 2,219,098 |
| Sep 18, 2025 | 90.00 | 98.23 | 88.99 | 96.66 | 96.32 | 10.00% | 2,549,166 |
| Sep 17, 2025 | 88.55 | 89.20 | 80.43 | 87.87 | 87.56 | -2.12% | 2,594,166 |
| Sep 16, 2025 | 90.74 | 90.90 | 88.61 | 89.77 | 89.45 | -1.21% | 941,902 |
| Sep 15, 2025 | 89.33 | 91.00 | 86.92 | 90.87 | 90.55 | -0.32% | 1,736,251 |
| Sep 12, 2025 | 85.03 | 91.28 | 83.66 | 91.16 | 90.84 | 8.45% | 2,246,309 |
| Sep 11, 2025 | 87.03 | 87.03 | 82.86 | 84.06 | 83.76 | -2.75% | 1,750,902 |
| Sep 10, 2025 | 85.79 | 88.33 | 83.21 | 86.44 | 86.14 | 5.36% | 2,735,904 |
| Sep 9, 2025 | 77.13 | 82.48 | 76.31 | 82.04 | 81.75 | 7.99% | 2,215,365 |
| Sep 8, 2025 | 75.00 | 78.11 | 74.98 | 75.97 | 75.70 | 3.74% | 1,718,237 |