Direxion Daily PLTR Bull 2X Shares (PLTU)
NASDAQ: PLTU · Real-Time Price · USD
107.03
+4.99 (4.89%)
At close: Oct 27, 2025, 4:00 PM EDT
107.05
+0.02 (0.02%)
Pre-market: Oct 28, 2025, 6:15 AM EDT
PLTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 78.06 | 78.91 | 68.30 | 73.23 | 72.97 | -3.92% | 3,860,966 |
| Sep 4, 2025 | 75.06 | 77.10 | 73.39 | 76.22 | 75.95 | 1.55% | 2,150,224 |
| Sep 3, 2025 | 78.00 | 81.18 | 73.81 | 75.06 | 74.80 | -2.77% | 2,709,753 |
| Sep 2, 2025 | 71.37 | 78.48 | 70.60 | 77.20 | 76.93 | 0.46% | 2,339,492 |
| Aug 29, 2025 | 77.20 | 78.51 | 74.50 | 76.85 | 76.58 | -1.86% | 1,402,520 |
| Aug 28, 2025 | 77.91 | 78.45 | 73.51 | 78.31 | 78.03 | 1.61% | 2,554,959 |
| Aug 27, 2025 | 82.73 | 82.73 | 76.32 | 77.07 | 76.80 | -5.04% | 3,136,988 |
| Aug 26, 2025 | 75.77 | 82.45 | 75.06 | 81.16 | 80.87 | 4.60% | 2,841,359 |
| Aug 25, 2025 | 76.59 | 79.06 | 69.90 | 77.59 | 77.32 | -2.05% | 3,767,439 |
| Aug 22, 2025 | 75.94 | 83.61 | 73.77 | 79.21 | 78.93 | 3.22% | 5,407,550 |
| Aug 21, 2025 | 77.86 | 79.23 | 74.42 | 76.74 | 76.47 | 0.12% | 4,013,178 |
| Aug 20, 2025 | 72.86 | 77.10 | 63.11 | 76.65 | 76.38 | -2.31% | 10,027,509 |
| Aug 19, 2025 | 93.40 | 94.52 | 77.52 | 78.46 | 78.18 | -18.71% | 5,126,835 |
| Aug 18, 2025 | 97.64 | 100.77 | 93.52 | 96.52 | 96.18 | -3.55% | 1,624,889 |