Direxion Daily PLTR Bull 2X Shares (PLTU)
NASDAQ: PLTU · Real-Time Price · USD
66.14
-0.42 (-0.63%)
At close: Jul 11, 2025, 4:00 PM
65.93
-0.21 (-0.32%)
After-hours: Jul 11, 2025, 7:59 PM EDT
PLTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 11, 2025 | 66.21 | 68.43 | 65.89 | 66.14 | 66.14 | -0.63% | 3,405,711 |
| Jul 10, 2025 | 67.36 | 69.01 | 63.80 | 66.56 | 66.56 | -0.79% | 4,552,498 |
| Jul 9, 2025 | 64.02 | 67.17 | 61.88 | 67.09 | 67.09 | 4.78% | 5,912,496 |
| Jul 8, 2025 | 63.29 | 64.16 | 60.50 | 64.03 | 64.03 | 0.82% | 4,791,580 |
| Jul 7, 2025 | 59.27 | 63.68 | 57.53 | 63.51 | 63.51 | 7.03% | 5,269,988 |
| Jul 3, 2025 | 59.50 | 60.45 | 57.80 | 59.34 | 59.34 | 3.24% | 2,224,135 |
| Jul 2, 2025 | 56.96 | 58.70 | 55.81 | 57.48 | 57.48 | 2.10% | 3,326,505 |
| Jul 1, 2025 | 60.40 | 61.28 | 54.36 | 56.30 | 56.30 | -8.34% | 4,858,014 |
| Jun 30, 2025 | 62.64 | 63.55 | 60.07 | 61.42 | 61.42 | 8.44% | 4,578,208 |
| Jun 27, 2025 | 70.19 | 70.23 | 56.50 | 56.64 | 56.64 | -18.69% | 7,709,888 |
| Jun 26, 2025 | 70.40 | 73.40 | 68.40 | 69.66 | 69.66 | 1.93% | 2,723,920 |
| Jun 25, 2025 | 69.99 | 72.90 | 67.12 | 68.34 | 68.34 | -0.38% | 2,631,687 |
| Jun 24, 2025 | 66.50 | 69.06 | 63.63 | 68.60 | 68.60 | 4.13% | 2,103,454 |
| Jun 23, 2025 | 64.93 | 67.93 | 62.29 | 65.88 | 65.58 | 3.44% | 3,412,708 |
| Jun 20, 2025 | 66.84 | 68.14 | 63.00 | 63.69 | 63.40 | -3.59% | 2,767,276 |
| Jun 18, 2025 | 65.30 | 66.50 | 63.80 | 66.06 | 65.76 | 2.36% | 2,893,274 |
| Jun 17, 2025 | 67.62 | 67.80 | 62.46 | 64.54 | 64.24 | -4.41% | 3,198,940 |
| Jun 16, 2025 | 66.39 | 70.77 | 66.10 | 67.52 | 67.21 | 5.95% | 3,762,770 |
| Jun 13, 2025 | 60.40 | 66.20 | 60.10 | 63.73 | 63.44 | 3.06% | 4,472,823 |
| Jun 12, 2025 | 62.89 | 63.60 | 61.33 | 61.84 | 61.56 | -1.75% | 2,116,424 |
| Jun 11, 2025 | 60.71 | 65.51 | 59.94 | 62.94 | 62.65 | 5.32% | 3,818,976 |
| Jun 10, 2025 | 58.33 | 60.88 | 56.76 | 59.76 | 59.49 | 1.20% | 3,286,164 |
| Jun 9, 2025 | 54.71 | 59.26 | 52.91 | 59.05 | 58.78 | 6.68% | 3,729,151 |
| Jun 6, 2025 | 52.19 | 55.73 | 50.68 | 55.35 | 55.10 | 12.82% | 4,509,972 |
| Jun 5, 2025 | 57.49 | 60.60 | 48.22 | 49.06 | 48.83 | -15.44% | 7,407,610 |
| Jun 4, 2025 | 60.60 | 60.72 | 54.05 | 58.02 | 57.75 | -4.73% | 4,392,571 |
| Jun 3, 2025 | 60.89 | 62.90 | 58.20 | 60.90 | 60.62 | 1.62% | 3,956,723 |
| Jun 2, 2025 | 59.29 | 62.15 | 57.13 | 59.93 | 59.65 | 0.30% | 4,712,610 |
| May 30, 2025 | 52.81 | 59.86 | 52.11 | 59.75 | 59.48 | 15.46% | 8,037,931 |
| May 29, 2025 | 54.35 | 55.37 | 51.12 | 51.75 | 51.51 | -2.49% | 2,770,135 |
| May 28, 2025 | 53.45 | 54.69 | 52.33 | 53.07 | 52.83 | 0.64% | 2,808,407 |
| May 27, 2025 | 55.72 | 56.57 | 50.63 | 52.73 | 52.49 | 0.04% | 4,163,846 |
| May 23, 2025 | 50.74 | 54.58 | 50.48 | 52.71 | 52.47 | 1.58% | 3,098,529 |
| May 22, 2025 | 51.49 | 55.28 | 51.13 | 51.89 | 51.65 | 2.96% | 4,123,980 |
| May 21, 2025 | 54.53 | 56.13 | 49.46 | 50.40 | 50.17 | -8.21% | 4,130,464 |
| May 20, 2025 | 56.26 | 57.13 | 54.04 | 54.91 | 54.66 | -1.08% | 2,737,897 |
| May 19, 2025 | 54.08 | 56.81 | 53.71 | 55.51 | 55.26 | -4.83% | 3,394,344 |
| May 16, 2025 | 58.05 | 59.10 | 55.95 | 58.33 | 58.06 | 2.12% | 3,049,209 |
| May 15, 2025 | 57.29 | 59.00 | 55.03 | 57.12 | 56.86 | -3.22% | 3,905,835 |
| May 14, 2025 | 58.12 | 62.02 | 56.74 | 59.02 | 58.75 | 3.16% | 4,876,760 |
| May 13, 2025 | 50.42 | 59.33 | 50.00 | 57.21 | 56.95 | 16.23% | 7,216,736 |
| May 12, 2025 | 51.21 | 51.26 | 46.43 | 49.22 | 48.99 | 1.93% | 5,331,896 |
| May 9, 2025 | 49.65 | 49.74 | 46.27 | 48.29 | 48.07 | -3.17% | 5,115,702 |
| May 8, 2025 | 44.60 | 50.83 | 44.50 | 49.87 | 49.64 | 15.63% | 7,747,089 |
| May 7, 2025 | 41.20 | 44.20 | 40.47 | 43.13 | 42.93 | 3.06% | 6,252,153 |
| May 6, 2025 | 45.38 | 46.10 | 38.79 | 41.85 | 41.66 | -24.49% | 13,459,287 |
| May 5, 2025 | 55.19 | 56.54 | 53.06 | 55.42 | 55.17 | -0.52% | 8,005,817 |
| May 2, 2025 | 51.06 | 55.83 | 50.95 | 55.71 | 55.45 | 13.83% | 5,881,972 |
| May 1, 2025 | 52.35 | 52.39 | 48.82 | 48.94 | 48.72 | -3.81% | 5,038,287 |
| Apr 30, 2025 | 45.12 | 51.19 | 44.23 | 50.88 | 50.65 | 4.05% | 6,578,992 |