Defiance Daily Target 2x Short PLTR ETF (PLTZ)
NASDAQ: PLTZ · Real-Time Price · USD
7.10
+0.22 (3.20%)
At close: Nov 17, 2025, 4:00 PM EST
7.11
+0.01 (0.14%)
After-hours: Nov 17, 2025, 4:46 PM EST
PLTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 17, 2025 | 7.17 | 7.38 | 6.88 | 7.29 | - | 5.96% | 19,651,630 |
| Nov 14, 2025 | 7.46 | 7.66 | 6.62 | 6.88 | 6.88 | -2.27% | 30,381,340 |
| Nov 13, 2025 | 6.39 | 7.13 | 6.33 | 7.04 | 7.04 | 13.00% | 27,773,873 |
| Nov 12, 2025 | 5.83 | 6.45 | 5.83 | 6.23 | 6.23 | 7.23% | 23,337,112 |
| Nov 11, 2025 | 5.84 | 6.03 | 5.70 | 5.81 | 5.81 | 2.83% | 24,147,283 |
| Nov 10, 2025 | 6.37 | 6.43 | 5.58 | 5.65 | 5.65 | -17.64% | 34,830,710 |
| Nov 7, 2025 | 7.25 | 7.59 | 6.80 | 6.86 | 6.86 | -3.52% | 32,317,070 |
| Nov 6, 2025 | 6.24 | 7.14 | 6.03 | 7.11 | 7.11 | 13.94% | 32,126,011 |
| Nov 5, 2025 | 6.19 | 6.66 | 6.11 | 6.24 | 6.24 | 2.80% | 27,079,689 |
| Nov 4, 2025 | 6.01 | 6.32 | 5.82 | 6.07 | 6.07 | 16.06% | 48,282,909 |
| Nov 3, 2025 | 5.36 | 5.54 | 5.22 | 5.23 | 5.23 | -6.94% | 34,336,864 |
| Oct 31, 2025 | 5.68 | 5.77 | 5.39 | 5.62 | 5.62 | -5.86% | 20,085,548 |
| Oct 30, 2025 | 5.76 | 6.00 | 5.69 | 5.97 | 5.97 | 4.01% | 15,449,811 |
| Oct 29, 2025 | 6.24 | 6.28 | 5.67 | 5.74 | 5.74 | -9.46% | 20,239,433 |
| Oct 28, 2025 | 6.35 | 6.54 | 6.20 | 6.34 | 6.34 | -0.47% | 19,439,371 |
| Oct 27, 2025 | 6.38 | 6.49 | 6.11 | 6.37 | 6.37 | -4.93% | 17,721,049 |
| Oct 24, 2025 | 6.83 | 6.84 | 6.59 | 6.70 | 6.70 | -4.56% | 14,705,484 |
| Oct 23, 2025 | 7.44 | 7.49 | 6.94 | 7.02 | 7.02 | -5.77% | 14,575,897 |
| Oct 22, 2025 | 6.95 | 7.92 | 6.93 | 7.45 | 7.45 | 6.73% | 14,635,874 |
| Oct 21, 2025 | 6.94 | 7.20 | 6.92 | 6.98 | 6.98 | -0.01% | 10,936,858 |
| Oct 20, 2025 | 7.15 | 7.32 | 6.87 | 6.98 | 6.98 | -3.84% | 9,863,668 |
| Oct 17, 2025 | 7.31 | 7.61 | 6.99 | 7.26 | 7.26 | - | 15,865,783 |
| Oct 16, 2025 | 6.97 | 7.40 | 6.74 | 7.26 | 7.26 | 1.68% | 11,311,345 |
| Oct 15, 2025 | 6.97 | 7.42 | 6.77 | 7.14 | 7.14 | 0.14% | 14,008,358 |
| Oct 14, 2025 | 7.43 | 7.88 | 6.93 | 7.13 | 7.13 | -2.86% | 15,001,424 |
| Oct 13, 2025 | 7.19 | 7.66 | 7.19 | 7.34 | 7.34 | -2.00% | 12,725,695 |
| Oct 10, 2025 | 6.79 | 7.51 | 6.65 | 7.49 | 7.49 | 10.64% | 22,434,162 |
| 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 |