Direxion Daily PLTR Bull 2X Shares (PLTU)
NASDAQ: PLTU · Real-Time Price · USD
40.67
+0.71 (1.78%)
At close: Feb 27, 2026, 4:00 PM EST
40.36
-0.31 (-0.76%)
After-hours: Feb 27, 2026, 7:59 PM EST
PLTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 38.91 | 41.21 | 38.82 | 40.67 | 40.67 | 1.78% | 1,471,241 |
| Feb 26, 2026 | 38.85 | 40.90 | 38.06 | 39.96 | 39.96 | 2.54% | 1,764,660 |
| Feb 25, 2026 | 36.92 | 40.04 | 36.20 | 38.97 | 38.97 | 8.25% | 1,919,200 |
| Feb 24, 2026 | 36.12 | 36.74 | 34.66 | 36.00 | 36.00 | -2.81% | 1,889,798 |
| Feb 23, 2026 | 37.86 | 37.86 | 35.16 | 37.04 | 37.04 | -6.91% | 2,886,944 |
| Feb 20, 2026 | 38.07 | 40.30 | 37.40 | 39.79 | 39.79 | 0.48% | 1,914,463 |
| Feb 19, 2026 | 38.10 | 40.34 | 37.31 | 39.60 | 39.60 | -0.65% | 1,433,028 |
| Feb 18, 2026 | 40.14 | 43.13 | 39.60 | 39.86 | 39.86 | 3.40% | 2,454,249 |
| Feb 17, 2026 | 36.18 | 39.28 | 35.28 | 38.55 | 38.55 | 2.47% | 1,776,529 |
| Feb 13, 2026 | 35.94 | 38.84 | 34.74 | 37.62 | 37.62 | 3.24% | 2,844,589 |
| Feb 12, 2026 | 40.05 | 40.40 | 34.90 | 36.44 | 36.44 | -9.53% | 3,456,847 |
| Feb 11, 2026 | 42.38 | 42.52 | 38.64 | 40.28 | 40.28 | -5.47% | 2,681,053 |
| Feb 10, 2026 | 46.20 | 46.48 | 41.59 | 42.61 | 42.61 | -4.97% | 3,951,876 |
| Feb 9, 2026 | 41.04 | 46.62 | 39.93 | 44.84 | 44.84 | 10.31% | 4,871,851 |
| Feb 6, 2026 | 40.38 | 41.66 | 38.68 | 40.65 | 40.65 | 9.19% | 4,187,682 |
| Feb 5, 2026 | 41.63 | 42.13 | 36.26 | 37.23 | 37.23 | -13.72% | 4,389,584 |
| Feb 4, 2026 | 54.53 | 54.66 | 40.45 | 43.15 | 43.15 | -23.36% | 5,371,301 |
| Feb 3, 2026 | 61.00 | 61.10 | 53.19 | 56.30 | 56.30 | 13.46% | 5,808,269 |
| Feb 2, 2026 | 51.62 | 51.94 | 48.85 | 49.62 | 49.62 | 1.51% | 2,985,034 |
| Jan 30, 2026 | 51.29 | 51.85 | 47.85 | 48.88 | 48.88 | -6.34% | 1,629,948 |
| Jan 29, 2026 | 56.60 | 56.60 | 49.11 | 52.19 | 52.19 | -7.55% | 3,030,798 |
| Jan 28, 2026 | 61.75 | 62.17 | 56.43 | 56.45 | 56.45 | -10.05% | 1,933,435 |
| Jan 27, 2026 | 64.15 | 65.61 | 62.02 | 62.76 | 62.76 | -2.18% | 718,203 |
| Jan 26, 2026 | 65.07 | 66.50 | 64.12 | 64.16 | 64.16 | -2.51% | 1,046,022 |
| Jan 23, 2026 | 64.40 | 67.60 | 63.40 | 65.81 | 65.81 | 4.26% | 1,127,696 |
| Jan 22, 2026 | 65.06 | 65.16 | 62.42 | 63.12 | 63.12 | 0.59% | 991,728 |
| Jan 21, 2026 | 65.10 | 65.86 | 59.45 | 62.75 | 62.75 | -3.77% | 1,932,018 |
| Jan 20, 2026 | 64.34 | 67.83 | 63.38 | 65.21 | 65.21 | -2.90% | 1,276,524 |
| Jan 16, 2026 | 73.57 | 76.34 | 66.34 | 67.16 | 67.16 | -6.88% | 2,400,282 |
| Jan 15, 2026 | 73.81 | 75.02 | 71.75 | 72.12 | 72.12 | -1.57% | 1,101,632 |
| Jan 14, 2026 | 73.17 | 75.87 | 69.66 | 73.27 | 73.27 | -0.58% | 1,553,320 |
| Jan 13, 2026 | 73.25 | 75.52 | 71.44 | 73.70 | 73.70 | -0.63% | 947,930 |
| Jan 12, 2026 | 72.82 | 76.67 | 71.71 | 74.17 | 74.17 | 2.26% | 1,058,400 |
| Jan 9, 2026 | 72.18 | 73.59 | 70.41 | 72.53 | 72.53 | 0.51% | 815,996 |
| Jan 8, 2026 | 79.30 | 79.50 | 70.12 | 72.16 | 72.16 | -5.30% | 1,705,625 |
| Jan 7, 2026 | 74.62 | 80.84 | 72.90 | 76.20 | 76.20 | 2.25% | 1,167,067 |
| Jan 6, 2026 | 71.45 | 74.96 | 70.67 | 74.52 | 74.52 | 6.41% | 1,350,472 |
| Jan 5, 2026 | 70.76 | 71.46 | 68.38 | 70.03 | 70.03 | 7.16% | 1,509,877 |
| Jan 2, 2026 | 76.56 | 76.56 | 64.10 | 65.35 | 65.35 | -11.14% | 2,274,224 |
| Dec 31, 2025 | 76.37 | 76.71 | 73.15 | 73.54 | 73.54 | -3.41% | 608,112 |
| Dec 30, 2025 | 79.07 | 79.50 | 76.06 | 76.14 | 76.14 | -3.67% | 785,651 |
| Dec 29, 2025 | 81.48 | 81.66 | 78.57 | 79.04 | 79.04 | -4.85% | 785,050 |
| 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 |