Defiance Daily Target 2x Short PLTR ETF (PLTZ)
NASDAQ: PLTZ · Real-Time Price · USD
9.99
+0.17 (1.73%)
At close: Aug 29, 2025, 4:00 PM
10.00
+0.01 (0.10%)
After-hours: Aug 29, 2025, 6:52 PM EDT
PLTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 9.97 | 10.30 | 9.79 | 9.99 | - | 1.73% | 9,783,045 |
| 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 |
| 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 |