Direxion Daily PLTR Bull 2X Shares (PLTU)
NASDAQ: PLTU · Real-Time Price · USD
53.07
+0.34 (0.64%)
At close: May 28, 2025, 4:00 PM
54.86
+1.79 (3.37%)
Pre-market: May 29, 2025, 4:58 AM EDT

PLTU Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 28, 202553.4554.6952.3353.0753.070.64%2,808,407
May 27, 202555.7256.5750.6352.7352.730.04%4,163,846
May 23, 202550.7454.5850.4852.7152.711.58%3,098,529
May 22, 202551.4955.2851.1351.8951.892.96%4,123,980
May 21, 202554.5356.1349.4650.4050.40-8.21%4,130,464
May 20, 202556.2657.1354.0454.9154.91-1.08%2,737,897
May 19, 202554.0856.8153.7155.5155.51-4.83%3,394,344
May 16, 202558.0559.1055.9558.3358.332.12%3,049,209
May 15, 202557.2959.0055.0357.1257.12-3.22%3,905,835
May 14, 202558.1262.0256.7459.0259.023.16%4,876,760
May 13, 202550.4259.3350.0057.2157.2116.23%7,216,736
May 12, 202551.2151.2646.4349.2249.221.93%5,331,896
May 9, 202549.6549.7446.2748.2948.29-3.17%5,115,702
May 8, 202544.6050.8344.5049.8749.8715.63%7,747,089
May 7, 202541.2044.2040.4743.1343.133.06%6,252,153
May 6, 202545.3846.1038.7941.8541.85-24.49%13,459,287
May 5, 202555.1956.5453.0655.4255.42-0.52%8,005,817
May 2, 202551.0655.8350.9555.7155.7113.83%5,881,972
May 1, 202552.3552.3948.8248.9448.94-3.81%5,038,287
Apr 30, 202545.1251.1944.2350.8850.884.05%6,578,992
Apr 29, 202547.1749.2246.5648.9048.902.41%4,150,919
Apr 28, 202547.0447.9243.0047.7547.753.33%5,679,754
Apr 25, 202542.4746.2941.3446.2146.219.30%4,659,715
Apr 24, 202537.6642.4537.3342.2842.2813.90%4,961,337
Apr 23, 202535.8439.0635.2137.1237.1214.36%4,962,075
Apr 22, 202531.9034.0530.7732.4632.466.85%3,618,011
Apr 21, 202531.7434.2829.3430.3830.38-6.23%3,401,348
Apr 17, 202532.9933.3331.4032.4032.401.95%2,762,995
Apr 16, 202534.3535.0729.5031.7831.78-11.48%4,975,751
Apr 15, 202532.6036.3132.2535.9035.9012.40%4,517,360
Apr 14, 202534.0035.0331.1731.9431.949.38%4,759,864
Apr 11, 202528.9029.9027.2029.2029.20-0.24%2,728,924
Apr 10, 202529.2030.7326.2629.2729.27-7.20%4,455,437
Apr 9, 202523.4632.4822.9531.5431.5437.49%6,669,976
Apr 8, 202526.5728.2021.7222.9422.94-1.21%5,822,151
Apr 7, 202516.9125.5316.6123.2223.2210.15%10,433,157
Apr 4, 202525.1025.6419.7721.0821.08-23.21%5,908,974
Apr 3, 202525.6528.8325.6227.4527.45-8.59%2,961,671
Apr 2, 202526.7330.6926.6430.0330.036.45%3,559,921
Apr 1, 202527.6928.6226.3728.2128.210.50%3,737,712
Mar 31, 202525.0928.2124.2528.0728.07-3.11%5,298,946
Mar 28, 202531.5031.5027.8028.9728.97-9.58%2,472,196
Mar 27, 202532.7834.6531.7632.0432.04-4.98%2,371,784
Mar 26, 202536.7737.5332.5733.7233.72-8.69%2,828,517
Mar 25, 202537.6538.2035.8636.9336.93-0.89%2,461,342
Mar 24, 202534.7837.6734.0537.2637.1512.60%4,769,252
Mar 21, 202529.3233.1028.5433.0932.998.14%3,425,309
Mar 20, 202529.3132.2329.0830.6030.513.00%4,078,869
Mar 19, 202528.7130.9727.5529.7129.625.35%2,901,329
Mar 18, 202529.4929.7726.8128.2028.12-8.02%4,197,798