Defiance Daily Target 2x Short PLTR ETF (PLTZ)

NASDAQ: PLTZ · Real-Time Price · USD

31.07

+1.81 (6.19%)

At close: Mar 27, 2026, 4:00 PM EDT

31.54

+0.47 (1.51%)

After-hours: Mar 27, 2026, 7:59 PM EDT

PLTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	29.97	31.64	29.94	31.07	31.07	6.19%	1,147,289
Mar 26, 2026	27.37	29.38	27.37	29.26	29.26	9.51%	978,151
Mar 25, 2026	25.95	26.76	24.92	26.72	26.72	-0.30%	1,158,883
Mar 24, 2026	25.14	27.78	24.50	26.80	26.80	7.41%	1,725,311
Mar 23, 2026	27.79	27.79	24.88	24.95	24.95	-13.31%	2,140,292
Mar 20, 2026	27.30	29.35	26.82	28.78	28.78	6.20%	1,165,183
Mar 19, 2026	28.06	28.93	26.91	27.10	27.10	-3.70%	817,374
Mar 18, 2026	27.38	28.20	26.80	28.14	28.14	2.96%	759,978
Mar 17, 2026	28.29	28.43	26.74	27.33	27.33	-3.09%	1,433,182
Mar 16, 2026	28.29	28.79	27.77	28.20	28.20	-2.35%	1,073,690
Mar 13, 2026	28.03	29.74	27.62	28.88	28.88	3.25%	1,765,290
Mar 12, 2026	28.11	28.87	27.08	27.97	27.97	-2.48%	1,851,490
Mar 11, 2026	28.74	29.53	28.09	28.68	28.68	-0.62%	1,076,580
Mar 10, 2026	27.13	29.20	27.00	28.86	28.86	6.77%	1,482,210
Mar 9, 2026	27.31	28.20	26.38	27.03	27.03	0.93%	1,353,475
Mar 6, 2026	29.26	29.28	25.22	26.78	26.78	-5.90%	2,981,021
Mar 5, 2026	28.46	29.58	27.15	28.46	28.46	0.53%	1,844,757
Mar 4, 2026	30.26	30.34	27.75	28.31	28.31	-7.91%	1,671,655
Mar 3, 2026	33.09	34.72	30.67	30.74	30.74	-3.00%	1,631,479
Mar 2, 2026	34.00	34.08	30.65	31.69	31.69	-11.53%	1,946,599
Feb 27, 2026	37.40	37.55	35.38	35.82	35.82	-1.94%	1,044,322
Feb 26, 2026	37.62	38.33	35.67	36.53	36.53	-2.59%	1,403,681
Feb 25, 2026	39.78	40.63	36.33	37.50	37.50	-8.45%	1,588,365
Feb 24, 2026	40.76	42.40	40.10	40.96	40.96	2.73%	1,283,522
Feb 23, 2026	39.20	41.59	39.18	39.87	39.87	7.00%	1,412,593
Feb 20, 2026	39.00	39.54	36.76	37.26	37.26	-0.53%	1,923,838
Feb 19, 2026	38.91	39.61	36.82	37.46	37.46	0.59%	1,472,310
Feb 18, 2026	37.00	37.46	34.01	37.24	37.24	-3.55%	2,973,476
Feb 17, 2026	41.16	42.00	37.78	38.61	38.61	-2.40%	4,367,509
Feb 13, 2026	41.64	42.83	38.21	39.56	39.56	-3.44%	1,920,182
Feb 12, 2026	37.64	42.42	37.33	40.97	40.97	9.46%	2,746,619
Feb 11, 2026	35.70	38.82	35.57	37.43	37.43	5.38%	2,127,822
Feb 10, 2026	32.97	36.32	32.65	35.52	35.52	4.78%	3,411,827
Feb 9, 2026	37.43	38.24	32.25	33.90	33.90	-10.27%	2,343,898
Feb 6, 2026	38.26	40.00	36.72	37.78	37.78	-9.12%	2,086,677
Feb 5, 2026	37.90	42.45	37.41	41.57	41.57	13.61%	3,046,281
Feb 4, 2026	30.56	38.03	30.50	36.59	36.59	23.24%	6,084,007
Feb 3, 2026	26.39	31.90	26.37	29.69	29.69	-13.64%	8,190,866
Feb 2, 2026	32.87	34.91	32.65	34.38	34.38	-1.55%	3,819,325
Jan 30, 2026	33.41	35.55	33.21	34.92	34.92	6.92%	1,111,178
Jan 29, 2026	30.50	34.51	30.35	32.66	32.66	6.91%	2,683,177
Jan 28, 2026	28.13	30.56	28.02	30.55	30.55	10.05%	1,339,476
Jan 27, 2026	27.10	28.04	26.58	27.76	27.76	2.17%	651,171
Jan 26, 2026	27.02	27.20	26.22	27.17	27.17	2.53%	835,773
Jan 23, 2026	27.32	27.59	25.75	26.50	26.50	-4.54%	1,109,160
Jan 22, 2026	26.77	28.07	26.70	27.76	27.76	-0.57%	819,187
Jan 21, 2026	26.96	29.30	26.64	27.92	27.92	3.75%	1,524,258
Jan 20, 2026	27.28	27.63	25.89	26.91	26.91	2.79%	1,504,966
Jan 16, 2026	23.90	26.44	23.02	26.18	26.18	6.94%	1,607,473
Jan 15, 2026	24.03	24.65	23.57	24.48	24.48	1.45%	1,330,512