Direxion Daily PLTR Bull 2X ETF (PLTU)

PLTU Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 11, 2026	31.85	33.02	30.93	32.83	32.83	1.20%	1,883,297
Jun 10, 2026	32.03	33.93	31.73	32.44	32.44	-2.87%	1,635,905
Jun 9, 2026	34.90	35.95	30.92	33.40	33.40	-6.36%	2,362,727
Jun 8, 2026	35.17	36.35	35.07	35.67	35.67	1.16%	1,638,477
Jun 5, 2026	37.85	38.70	34.42	35.26	35.26	-8.70%	2,151,670
Jun 4, 2026	40.62	41.16	37.85	38.62	38.62	-0.80%	3,547,545
Jun 3, 2026	43.29	44.41	38.36	38.93	38.93	-13.03%	3,017,062
Jun 2, 2026	47.57	49.36	43.31	44.76	44.76	-10.57%	4,379,931
Jun 1, 2026	49.64	51.90	47.17	50.05	50.05	5.17%	5,739,116
May 29, 2026	42.81	48.28	41.57	47.59	47.59	18.47%	8,790,326
May 28, 2026	34.87	40.22	34.84	40.17	40.17	16.17%	5,053,839
May 27, 2026	34.99	36.29	34.10	34.58	34.58	-5.93%	2,679,794
May 26, 2026	36.54	37.90	35.00	36.76	36.76	-0.43%	2,779,949
May 22, 2026	37.19	38.11	35.54	36.92	36.92	-0.89%	2,114,677
May 21, 2026	36.46	37.88	36.35	37.25	37.25	0.35%	1,630,393
May 20, 2026	35.50	37.17	34.62	37.12	37.12	2.74%	2,112,343
May 19, 2026	36.19	37.33	35.29	36.13	36.13	0.11%	2,124,652
May 18, 2026	34.60	37.01	34.12	36.09	36.09	1.66%	2,197,008
May 15, 2026	35.02	36.35	34.64	35.50	35.50	0.34%	2,475,176
May 14, 2026	33.32	35.77	33.18	35.38	35.38	5.55%	3,110,403
May 13, 2026	35.63	37.21	32.81	33.52	33.52	-8.74%	6,298,930
May 12, 2026	36.94	37.50	35.36	36.73	36.73	-1.26%	2,786,752
May 11, 2026	36.11	37.32	34.98	37.20	37.20	-1.46%	4,245,334
May 8, 2026	36.67	37.78	35.14	37.75	37.75	0.96%	3,831,244
May 7, 2026	36.32	39.43	36.17	37.39	37.39	4.84%	6,226,085
May 6, 2026	35.64	36.67	34.25	35.67	35.67	-3.08%	4,263,474
May 5, 2026	39.36	40.92	36.14	36.80	36.80	-14.08%	9,414,347
May 4, 2026	43.78	44.80	42.27	42.83	42.83	2.98%	7,011,877
May 1, 2026	41.18	42.93	40.14	41.59	41.59	7.11%	2,561,832
Apr 30, 2026	38.31	39.48	37.52	38.83	38.83	1.38%	1,611,666
Apr 29, 2026	39.20	39.25	36.40	38.30	38.30	-4.46%	1,766,166
Apr 28, 2026	40.56	41.56	39.68	40.09	40.09	-2.72%	1,356,057
Apr 27, 2026	40.11	42.33	40.01	41.21	41.21	0.02%	1,728,843
Apr 24, 2026	41.20	41.41	38.84	41.20	41.20	1.88%	3,048,715
Apr 23, 2026	45.26	45.78	39.38	40.44	40.44	-14.32%	3,526,435
Apr 22, 2026	44.75	47.25	44.15	47.20	47.20	9.01%	2,139,180
Apr 21, 2026	43.84	45.62	42.13	43.30	43.30	0.09%	2,737,679
Apr 20, 2026	42.70	44.05	42.05	43.26	43.26	-0.73%	2,188,896
Apr 17, 2026	42.94	44.67	41.78	43.58	43.58	5.09%	4,019,431
Apr 16, 2026	42.44	42.64	39.63	41.47	41.47	0.70%	3,199,667
Apr 15, 2026	38.26	41.37	37.18	41.18	41.18	9.29%	4,023,105
Apr 14, 2026	36.83	38.86	36.70	37.68	37.68	5.25%	3,880,650
Apr 13, 2026	34.70	36.89	34.14	35.80	35.80	6.58%	5,828,256
Apr 10, 2026	33.79	34.18	30.71	33.59	33.59	-3.84%	9,109,967
Apr 9, 2026	40.10	40.10	33.76	34.93	34.93	-14.60%	6,287,453
Apr 8, 2026	49.70	50.51	39.89	40.90	40.90	-12.40%	3,272,341
Apr 7, 2026	44.70	46.78	43.25	46.69	46.69	2.95%	528,564
Apr 6, 2026	45.59	47.00	44.59	45.35	45.35	-0.72%	601,532
Apr 2, 2026	42.54	45.74	40.95	45.68	45.68	2.54%	867,235
Apr 1, 2026	44.81	45.68	43.36	44.55	44.55	0.13%	1,934,375

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.