Direxion Daily PLTR Bull 2X Shares (PLTU)
NASDAQ: PLTU · Real-Time Price · USD
36.13
+4.19 (13.12%)
At close: Apr 15, 2025, 4:00 PM
34.44
-1.69 (-4.68%)
After-hours: Apr 15, 2025, 7:52 PM EDT
PLTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 32.60 | 36.31 | 32.25 | 35.90 | 35.90 | 12.40% | 4,517,360 |
| Apr 14, 2025 | 34.00 | 35.03 | 31.17 | 31.94 | 31.94 | 9.38% | 4,759,864 |
| Apr 11, 2025 | 28.90 | 29.90 | 27.20 | 29.20 | 29.20 | -0.24% | 2,728,924 |
| Apr 10, 2025 | 29.20 | 30.73 | 26.26 | 29.27 | 29.27 | -7.20% | 4,455,437 |
| Apr 9, 2025 | 23.46 | 32.48 | 22.95 | 31.54 | 31.54 | 37.49% | 6,669,976 |
| Apr 8, 2025 | 26.57 | 28.20 | 21.72 | 22.94 | 22.94 | -1.21% | 5,822,151 |
| Apr 7, 2025 | 16.91 | 25.53 | 16.61 | 23.22 | 23.22 | 10.15% | 10,433,157 |
| Apr 4, 2025 | 25.10 | 25.64 | 19.77 | 21.08 | 21.08 | -23.21% | 5,908,974 |
| Apr 3, 2025 | 25.65 | 28.83 | 25.62 | 27.45 | 27.45 | -8.59% | 2,961,671 |
| Apr 2, 2025 | 26.73 | 30.69 | 26.64 | 30.03 | 30.03 | 6.45% | 3,559,921 |
| Apr 1, 2025 | 27.69 | 28.62 | 26.37 | 28.21 | 28.21 | 0.50% | 3,737,712 |
| Mar 31, 2025 | 25.09 | 28.21 | 24.25 | 28.07 | 28.07 | -3.11% | 5,298,946 |
| Mar 28, 2025 | 31.50 | 31.50 | 27.80 | 28.97 | 28.97 | -9.58% | 2,472,196 |
| Mar 27, 2025 | 32.78 | 34.65 | 31.76 | 32.04 | 32.04 | -4.98% | 2,371,784 |
| Mar 26, 2025 | 36.77 | 37.53 | 32.57 | 33.72 | 33.72 | -8.69% | 2,828,517 |
| Mar 25, 2025 | 37.65 | 38.20 | 35.86 | 36.93 | 36.93 | -0.89% | 2,461,342 |
| Mar 24, 2025 | 34.78 | 37.67 | 34.05 | 37.26 | 37.15 | 12.60% | 4,769,252 |
| Mar 21, 2025 | 29.32 | 33.10 | 28.54 | 33.09 | 32.99 | 8.14% | 3,425,309 |
| Mar 20, 2025 | 29.31 | 32.23 | 29.08 | 30.60 | 30.51 | 3.00% | 4,078,869 |
| Mar 19, 2025 | 28.71 | 30.97 | 27.55 | 29.71 | 29.62 | 5.35% | 2,901,329 |
| Mar 18, 2025 | 29.49 | 29.77 | 26.81 | 28.20 | 28.12 | -8.02% | 4,197,798 |
| Mar 17, 2025 | 31.43 | 31.68 | 28.70 | 30.66 | 30.57 | 2.58% | 4,720,574 |
| Mar 14, 2025 | 27.79 | 30.55 | 27.34 | 29.89 | 29.80 | 16.53% | 3,531,289 |
| Mar 13, 2025 | 27.70 | 28.41 | 24.77 | 25.65 | 25.57 | -9.81% | 4,717,406 |
| Mar 12, 2025 | 28.38 | 28.99 | 26.04 | 28.44 | 28.35 | 14.59% | 4,200,195 |
| Mar 11, 2025 | 23.44 | 26.53 | 23.30 | 24.82 | 24.75 | 4.33% | 6,474,025 |
| Mar 10, 2025 | 27.52 | 28.09 | 22.58 | 23.79 | 23.72 | -20.27% | 5,010,682 |
| Mar 7, 2025 | 26.63 | 29.98 | 26.00 | 29.84 | 29.75 | 10.72% | 4,497,959 |
| Mar 6, 2025 | 32.35 | 32.88 | 26.57 | 26.95 | 26.87 | -21.41% | 4,596,277 |
| Mar 5, 2025 | 31.59 | 34.36 | 28.89 | 34.29 | 34.19 | 13.77% | 3,795,402 |
| Mar 4, 2025 | 27.06 | 33.05 | 26.60 | 30.14 | 30.05 | 2.03% | 4,033,646 |
| Mar 3, 2025 | 33.21 | 34.59 | 28.86 | 29.54 | 29.45 | -3.15% | 3,874,837 |
| Feb 28, 2025 | 26.99 | 30.61 | 26.03 | 30.50 | 30.41 | 0.03% | 3,475,115 |
| Feb 27, 2025 | 36.01 | 37.23 | 30.08 | 30.49 | 30.40 | -10.16% | 3,652,883 |
| Feb 26, 2025 | 33.94 | 35.72 | 32.70 | 33.94 | 33.84 | 3.29% | 2,994,272 |
| Feb 25, 2025 | 35.09 | 35.84 | 30.86 | 32.86 | 32.76 | -6.36% | 4,340,159 |
| Feb 24, 2025 | 39.72 | 42.44 | 33.88 | 35.09 | 34.98 | -21.06% | 6,570,347 |
| Feb 21, 2025 | 50.29 | 51.55 | 43.55 | 44.45 | 44.32 | -9.23% | 3,718,546 |
| Feb 20, 2025 | 46.00 | 50.28 | 38.88 | 48.97 | 48.82 | -10.62% | 6,048,629 |
| Feb 19, 2025 | 67.99 | 69.40 | 50.93 | 54.79 | 54.62 | -20.03% | 2,686,218 |
| Feb 18, 2025 | 64.80 | 68.99 | 62.04 | 68.51 | 68.30 | 9.04% | 1,317,113 |
| Feb 14, 2025 | 61.50 | 64.49 | 60.42 | 62.83 | 62.64 | 2.01% | 868,730 |
| Feb 13, 2025 | 60.94 | 62.07 | 58.88 | 61.59 | 61.40 | 0.98% | 876,770 |
| Feb 12, 2025 | 53.64 | 61.25 | 53.63 | 60.99 | 60.81 | 8.35% | 1,172,065 |
| Feb 11, 2025 | 60.20 | 62.47 | 55.76 | 56.29 | 56.12 | -6.96% | 1,166,337 |
| Feb 10, 2025 | 55.92 | 60.58 | 52.74 | 60.50 | 60.32 | 10.44% | 1,383,419 |
| Feb 7, 2025 | 55.63 | 60.15 | 54.50 | 54.78 | 54.61 | -0.80% | 1,977,194 |
| Feb 6, 2025 | 45.90 | 55.52 | 45.31 | 55.22 | 55.05 | 19.63% | 1,613,203 |
| Feb 5, 2025 | 46.56 | 48.18 | 44.30 | 46.16 | 46.02 | -4.88% | 1,076,896 |
| Feb 4, 2025 | 47.65 | 50.92 | 46.00 | 48.53 | 48.38 | 47.11% | 2,606,450 |