Direxion Daily PLTR Bull 2X ETF (PLTU)
NASDAQ: PLTU · Real-Time Price · USD
33.59
-1.34 (-3.84%)
At close: Apr 10, 2026, 4:00 PM EDT
34.06
+0.47 (1.40%)
After-hours: Apr 10, 2026, 7:59 PM EDT
PLTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 10, 2026 | 33.79 | 34.18 | 30.71 | 33.59 | 33.59 | -3.84% | 8,936,799 |
| Apr 9, 2026 | 40.10 | 40.10 | 33.76 | 34.93 | 34.93 | -14.60% | 6,147,536 |
| Apr 8, 2026 | 49.70 | 50.51 | 39.89 | 40.90 | 40.90 | -12.40% | 3,244,583 |
| Apr 7, 2026 | 44.70 | 46.78 | 43.25 | 46.69 | 46.69 | 2.95% | 427,751 |
| Apr 6, 2026 | 45.59 | 47.00 | 44.59 | 45.35 | 45.35 | -0.72% | 597,824 |
| Apr 2, 2026 | 42.54 | 45.74 | 40.95 | 45.68 | 45.68 | 2.54% | 862,408 |
| Apr 1, 2026 | 44.81 | 45.68 | 43.36 | 44.55 | 44.55 | 0.13% | 1,909,894 |
| Mar 31, 2026 | 40.92 | 45.35 | 40.28 | 44.49 | 44.49 | 12.80% | 1,608,249 |
| Mar 30, 2026 | 43.08 | 43.32 | 38.77 | 39.44 | 39.44 | -7.81% | 900,242 |
| Mar 27, 2026 | 44.28 | 44.46 | 41.93 | 42.78 | 42.78 | -6.31% | 702,830 |
| Mar 26, 2026 | 49.09 | 49.17 | 45.41 | 45.66 | 45.66 | -9.53% | 986,314 |
| Mar 25, 2026 | 52.00 | 53.84 | 50.38 | 50.47 | 50.47 | 0.24% | 1,069,498 |
| Mar 24, 2026 | 53.90 | 55.42 | 48.30 | 50.35 | 50.35 | -8.09% | 1,632,176 |
| Mar 23, 2026 | 50.15 | 54.96 | 50.00 | 54.78 | 54.42 | 13.23% | 1,571,798 |
| Mar 20, 2026 | 51.21 | 52.23 | 47.33 | 48.38 | 48.06 | -6.40% | 957,252 |
| Mar 19, 2026 | 50.00 | 51.97 | 48.34 | 51.69 | 51.35 | 3.84% | 820,165 |
| Mar 18, 2026 | 51.19 | 52.40 | 49.70 | 49.78 | 49.45 | -3.13% | 769,555 |
| Mar 17, 2026 | 49.54 | 52.45 | 49.49 | 51.39 | 51.05 | 3.15% | 955,249 |
| Mar 16, 2026 | 49.68 | 50.56 | 48.86 | 49.82 | 49.49 | 2.32% | 1,030,050 |
| Mar 13, 2026 | 50.05 | 51.05 | 47.16 | 48.69 | 48.37 | -3.35% | 1,584,943 |
| Mar 12, 2026 | 50.19 | 51.97 | 48.80 | 50.38 | 50.05 | 2.38% | 4,478,717 |
| Mar 11, 2026 | 49.18 | 50.20 | 47.74 | 49.21 | 48.89 | 0.51% | 1,245,659 |
| Mar 10, 2026 | 52.22 | 52.50 | 48.25 | 48.96 | 48.64 | -6.74% | 2,052,166 |
| Mar 9, 2026 | 51.90 | 53.74 | 50.16 | 52.50 | 52.16 | -0.92% | 2,079,418 |
| Mar 6, 2026 | 48.62 | 55.77 | 48.50 | 52.99 | 52.64 | 5.77% | 3,465,970 |
| Mar 5, 2026 | 50.13 | 52.54 | 48.06 | 50.10 | 49.77 | -0.63% | 2,195,709 |
| Mar 4, 2026 | 47.36 | 51.27 | 47.20 | 50.42 | 50.09 | 7.92% | 2,656,570 |
| Mar 3, 2026 | 43.41 | 46.83 | 41.06 | 46.72 | 46.41 | 2.98% | 3,994,900 |
| Mar 2, 2026 | 42.79 | 46.59 | 42.71 | 45.37 | 45.07 | 11.56% | 4,942,369 |
| Feb 27, 2026 | 38.91 | 41.21 | 38.82 | 40.67 | 40.40 | 1.78% | 1,514,738 |
| Feb 26, 2026 | 38.85 | 40.90 | 38.06 | 39.96 | 39.70 | 2.54% | 1,777,227 |
| Feb 25, 2026 | 36.92 | 40.04 | 36.20 | 38.97 | 38.72 | 8.25% | 1,931,423 |
| Feb 24, 2026 | 36.12 | 36.74 | 34.66 | 36.00 | 35.76 | -2.81% | 1,896,355 |
| Feb 23, 2026 | 37.86 | 37.86 | 35.16 | 37.04 | 36.80 | -6.91% | 2,893,631 |
| Feb 20, 2026 | 38.07 | 40.30 | 37.40 | 39.79 | 39.53 | 0.48% | 1,936,804 |
| Feb 19, 2026 | 38.10 | 40.34 | 37.31 | 39.60 | 39.34 | -0.65% | 1,470,872 |
| Feb 18, 2026 | 40.14 | 43.13 | 39.60 | 39.86 | 39.60 | 3.40% | 2,473,506 |
| Feb 17, 2026 | 36.18 | 39.28 | 35.28 | 38.55 | 38.30 | 2.47% | 1,798,672 |
| Feb 13, 2026 | 35.94 | 38.84 | 34.74 | 37.62 | 37.37 | 3.24% | 2,852,628 |
| Feb 12, 2026 | 40.05 | 40.40 | 34.90 | 36.44 | 36.20 | -9.53% | 3,526,529 |
| Feb 11, 2026 | 42.38 | 42.52 | 38.64 | 40.28 | 40.02 | -5.47% | 2,698,990 |
| Feb 10, 2026 | 46.20 | 46.48 | 41.59 | 42.61 | 42.33 | -4.97% | 3,966,446 |
| Feb 9, 2026 | 41.04 | 46.62 | 39.93 | 44.84 | 44.55 | 10.31% | 4,942,523 |
| Feb 6, 2026 | 40.38 | 41.66 | 38.68 | 40.65 | 40.38 | 9.19% | 4,229,937 |
| Feb 5, 2026 | 41.63 | 42.13 | 36.26 | 37.23 | 36.99 | -13.72% | 4,625,648 |
| Feb 4, 2026 | 54.53 | 54.66 | 40.45 | 43.15 | 42.87 | -23.36% | 5,574,510 |
| Feb 3, 2026 | 61.00 | 61.10 | 53.19 | 56.30 | 55.93 | 13.46% | 5,818,939 |
| Feb 2, 2026 | 51.62 | 51.94 | 48.85 | 49.62 | 49.30 | 1.51% | 3,961,473 |
| Jan 30, 2026 | 51.29 | 51.85 | 47.85 | 48.88 | 48.56 | -6.34% | 1,693,850 |
| Jan 29, 2026 | 56.60 | 56.60 | 49.11 | 52.19 | 51.85 | -7.55% | 3,143,313 |