Defiance Daily Target 2x Short PLTR ETF (PLTZ)
NASDAQ: PLTZ · Real-Time Price · USD
7.18
-0.47 (-6.14%)
At close: Sep 19, 2025, 4:00 PM EDT
7.17
-0.01 (-0.14%)
After-hours: Sep 19, 2025, 7:55 PM EDT
PLTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 7.66 | 7.67 | 7.03 | 7.18 | 7.18 | -6.14% | 12,621,873 |
| Sep 18, 2025 | 8.32 | 8.41 | 7.54 | 7.65 | 7.65 | -10.21% | 12,084,403 |
| Sep 17, 2025 | 8.45 | 9.22 | 8.40 | 8.52 | 8.52 | 2.16% | 11,020,745 |
| Sep 16, 2025 | 8.26 | 8.45 | 8.25 | 8.34 | 8.34 | 1.21% | 4,688,923 |
| Sep 15, 2025 | 8.42 | 8.61 | 8.24 | 8.24 | 8.24 | 0.24% | 6,242,762 |
| Sep 12, 2025 | 8.89 | 9.03 | 8.21 | 8.22 | 8.22 | -8.57% | 8,028,939 |
| Sep 11, 2025 | 8.69 | 9.11 | 8.69 | 8.99 | 8.99 | 2.86% | 9,298,697 |
| Sep 10, 2025 | 8.82 | 9.12 | 8.55 | 8.74 | 8.74 | -5.41% | 12,040,283 |
| Sep 9, 2025 | 9.91 | 10.01 | 9.20 | 9.24 | 9.24 | -7.97% | 14,396,906 |
| Sep 8, 2025 | 10.20 | 10.20 | 9.75 | 10.04 | 10.04 | -3.92% | 9,489,647 |
| Sep 5, 2025 | 9.84 | 11.11 | 9.71 | 10.45 | 10.45 | 4.81% | 13,109,446 |
| Sep 4, 2025 | 10.24 | 10.45 | 9.95 | 9.97 | 9.97 | -2.45% | 8,029,054 |
| Sep 3, 2025 | 9.83 | 10.39 | 9.44 | 10.22 | 10.22 | 2.71% | 11,367,091 |
| Sep 2, 2025 | 10.72 | 10.82 | 9.79 | 9.95 | 9.95 | -0.40% | 14,871,588 |
| Aug 29, 2025 | 9.97 | 10.30 | 9.79 | 9.99 | 9.99 | 1.73% | 9,906,910 |
| Aug 28, 2025 | 9.88 | 10.43 | 9.80 | 9.82 | 9.82 | -1.90% | 12,197,134 |
| Aug 27, 2025 | 9.37 | 10.09 | 9.35 | 10.01 | 10.01 | 5.26% | 15,145,794 |
| Aug 26, 2025 | 10.21 | 10.30 | 9.36 | 9.51 | 9.51 | -4.71% | 14,396,855 |
| Aug 25, 2025 | 10.11 | 10.95 | 9.81 | 9.98 | 9.98 | 2.04% | 21,266,713 |
| Aug 22, 2025 | 10.24 | 10.50 | 9.22 | 9.78 | 9.78 | -3.26% | 20,974,025 |
| Aug 21, 2025 | 9.99 | 10.43 | 9.88 | 10.11 | 10.11 | -0.30% | 24,860,541 |
| Aug 20, 2025 | 10.61 | 11.85 | 10.08 | 10.14 | 10.14 | 2.22% | 53,321,028 |
| Aug 19, 2025 | 8.62 | 10.00 | 8.52 | 9.92 | 9.92 | 18.80% | 21,853,468 |
| Aug 18, 2025 | 8.25 | 8.60 | 8.00 | 8.35 | 8.35 | 3.60% | 13,393,703 |
| Aug 15, 2025 | 7.85 | 8.39 | 7.85 | 8.06 | 8.06 | 4.13% | 10,314,066 |
| Aug 14, 2025 | 7.65 | 7.89 | 7.40 | 7.74 | 7.74 | 3.61% | 10,928,937 |
| Aug 13, 2025 | 7.11 | 7.53 | 7.08 | 7.47 | 7.47 | 2.75% | 8,322,552 |
| Aug 12, 2025 | 7.44 | 7.68 | 7.17 | 7.27 | 7.27 | -4.59% | 7,817,071 |
| Aug 11, 2025 | 7.32 | 7.69 | 7.28 | 7.62 | 7.62 | 4.53% | 7,294,929 |
| Aug 8, 2025 | 7.49 | 7.50 | 7.21 | 7.29 | 7.29 | -5.08% | 7,353,582 |
| Aug 7, 2025 | 7.80 | 8.04 | 7.50 | 7.68 | 7.68 | -3.27% | 8,943,345 |
| Aug 6, 2025 | 8.75 | 8.76 | 7.85 | 7.94 | 7.94 | -7.24% | 9,194,671 |
| Aug 5, 2025 | 8.74 | 9.05 | 8.20 | 8.56 | 8.56 | -15.67% | 14,614,178 |
| Aug 4, 2025 | 10.46 | 10.53 | 10.07 | 10.15 | 10.15 | -8.06% | 6,580,707 |
| Aug 1, 2025 | 10.97 | 11.47 | 10.54 | 11.04 | 11.04 | 5.14% | 1,931,295 |
| Jul 31, 2025 | 10.32 | 10.72 | 10.17 | 10.50 | 10.50 | 0.38% | 1,252,128 |
| Jul 30, 2025 | 10.67 | 10.76 | 10.38 | 10.46 | 10.46 | -2.97% | 1,030,400 |
| Jul 29, 2025 | 10.45 | 10.96 | 10.29 | 10.78 | 10.78 | 1.99% | 1,556,653 |
| Jul 28, 2025 | 10.34 | 11.21 | 10.30 | 10.57 | 10.57 | 1.15% | 2,801,595 |
| Jul 25, 2025 | 10.93 | 10.93 | 10.26 | 10.45 | 10.45 | -5.03% | 1,781,593 |
| Jul 24, 2025 | 11.15 | 11.35 | 10.93 | 11.00 | 11.00 | -0.51% | 835,008 |
| Jul 23, 2025 | 11.85 | 12.06 | 11.06 | 11.06 | 11.06 | -7.29% | 938,308 |
| Jul 22, 2025 | 11.68 | 12.54 | 11.55 | 11.93 | 11.93 | 3.56% | 1,303,142 |
| Jul 21, 2025 | 11.21 | 11.58 | 11.01 | 11.52 | 11.52 | 2.13% | 779,841 |
| Jul 18, 2025 | 11.16 | 11.52 | 11.11 | 11.28 | 11.28 | 0.80% | 790,195 |
| Jul 17, 2025 | 11.60 | 11.70 | 10.98 | 11.19 | 11.19 | -4.20% | 1,103,863 |
| Jul 16, 2025 | 12.02 | 12.23 | 11.61 | 11.68 | 11.68 | -3.31% | 748,058 |
| Jul 15, 2025 | 12.00 | 12.25 | 11.76 | 12.08 | 12.08 | 0.83% | 781,705 |
| Jul 14, 2025 | 13.21 | 13.21 | 11.92 | 11.98 | 11.98 | -9.79% | 1,400,364 |
| Jul 11, 2025 | 13.30 | 13.35 | 12.85 | 13.28 | 13.28 | 0.45% | 451,260 |