Defiance Daily Target 2x Short PLTR ETF (PLTZ)
NASDAQ: PLTZ · Real-Time Price · USD
7.49
+0.72 (10.64%)
At close: Oct 10, 2025, 4:00 PM EDT
7.54
+0.05 (0.67%)
After-hours: Oct 10, 2025, 7:59 PM EDT
PLTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 6.79 | 7.51 | 6.65 | 7.49 | 7.49 | 10.64% | 21,448,212 |
| Oct 9, 2025 | 6.90 | 7.18 | 6.61 | 6.77 | 6.77 | -1.88% | 21,618,591 |
| Oct 8, 2025 | 6.96 | 7.10 | 6.86 | 6.90 | 6.90 | -1.57% | 15,733,371 |
| Oct 7, 2025 | 7.18 | 7.24 | 6.71 | 7.01 | 7.01 | -2.91% | 22,875,418 |
| Oct 6, 2025 | 7.26 | 7.38 | 6.93 | 7.22 | 7.22 | -7.55% | 17,007,452 |
| Oct 3, 2025 | 6.85 | 7.98 | 6.82 | 7.81 | 7.81 | 15.02% | 23,430,346 |
| Oct 2, 2025 | 6.82 | 7.10 | 6.72 | 6.79 | 6.79 | -2.30% | 13,185,412 |
| Oct 1, 2025 | 7.23 | 7.38 | 6.85 | 6.95 | 6.95 | -2.93% | 15,340,701 |
| Sep 30, 2025 | 7.44 | 7.50 | 7.13 | 7.16 | 7.16 | -3.89% | 16,793,874 |
| Sep 29, 2025 | 7.38 | 7.59 | 7.24 | 7.45 | 7.45 | -1.46% | 12,806,502 |
| Sep 26, 2025 | 7.44 | 7.78 | 7.36 | 7.56 | 7.56 | 1.75% | 13,047,294 |
| Sep 25, 2025 | 7.72 | 7.82 | 7.01 | 7.43 | 7.43 | 0.54% | 22,472,733 |
| Sep 24, 2025 | 7.05 | 7.59 | 6.98 | 7.39 | 7.39 | 3.36% | 10,435,718 |
| Sep 23, 2025 | 7.16 | 7.62 | 6.90 | 7.15 | 7.15 | -3.64% | 16,157,636 |
| Sep 22, 2025 | 7.32 | 7.51 | 7.20 | 7.42 | 7.42 | 3.34% | 10,033,936 |
| Sep 19, 2025 | 7.66 | 7.67 | 7.03 | 7.18 | 7.18 | -6.14% | 12,863,011 |
| 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 |