Defiance Daily Target 2x Short PLTR ETF (PLTZ)
NASDAQ: PLTZ · Real-Time Price · USD
11.28
+0.09 (0.80%)
At close: Jul 18, 2025, 4:00 PM
11.39
+0.11 (0.98%)
After-hours: Jul 18, 2025, 7:41 PM EDT
PLTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2025 | 13.02 | 13.76 | 12.76 | 13.22 | 13.22 | 0.84% | 566,000 |
| Jul 9, 2025 | 13.87 | 14.23 | 13.11 | 13.11 | 13.11 | -4.72% | 674,456 |
| Jul 8, 2025 | 13.98 | 14.54 | 13.76 | 13.76 | 13.76 | -0.79% | 311,886 |
| Jul 7, 2025 | 14.97 | 15.40 | 13.85 | 13.87 | 13.87 | -7.16% | 527,849 |
| Jul 3, 2025 | 14.89 | 15.37 | 14.66 | 14.94 | 14.94 | -3.24% | 331,855 |
| Jul 2, 2025 | 15.68 | 15.91 | 15.13 | 15.44 | 15.44 | -2.53% | 346,090 |
| Jul 1, 2025 | 14.91 | 16.24 | 14.66 | 15.84 | 15.84 | 8.42% | 852,878 |
| Jun 30, 2025 | 14.24 | 14.97 | 14.01 | 14.61 | 14.61 | -8.23% | 1,331,107 |
| Jun 27, 2025 | 13.30 | 15.97 | 13.30 | 15.92 | 15.92 | 18.72% | 1,174,307 |
| Jun 26, 2025 | 13.28 | 13.66 | 12.68 | 13.41 | 13.41 | -1.97% | 536,877 |
| Jun 25, 2025 | 13.42 | 13.93 | 12.80 | 13.68 | 13.68 | 0.07% | 801,600 |
| Jun 24, 2025 | 13.99 | 14.65 | 13.54 | 13.67 | 13.67 | -4.87% | 538,564 |
| Jun 23, 2025 | 14.50 | 15.11 | 13.83 | 14.37 | 14.37 | -3.36% | 605,879 |
| Jun 20, 2025 | 14.11 | 15.00 | 13.96 | 14.87 | 14.87 | 3.55% | 270,303 |
| Jun 18, 2025 | 14.30 | 14.81 | 14.28 | 14.36 | 14.36 | -2.25% | 276,607 |
| Jun 17, 2025 | 14.08 | 15.12 | 14.03 | 14.69 | 14.69 | 4.18% | 701,635 |
| Jun 16, 2025 | 14.39 | 14.39 | 13.35 | 14.10 | 14.10 | -5.43% | 1,002,475 |
| Jun 13, 2025 | 15.89 | 15.89 | 14.34 | 14.91 | 14.91 | -3.46% | 681,140 |
| Jun 12, 2025 | 15.34 | 15.52 | 15.06 | 15.44 | 15.44 | 2.08% | 253,400 |
| Jun 11, 2025 | 15.75 | 15.98 | 14.50 | 15.13 | 15.13 | -5.85% | 530,296 |
| Jun 10, 2025 | 16.49 | 16.81 | 15.75 | 16.07 | 16.07 | -1.02% | 245,354 |
| Jun 9, 2025 | 17.72 | 18.17 | 16.19 | 16.24 | 16.24 | -6.72% | 201,070 |