Defiance Daily Target 2x Short PLTR ETF (PLTZ)
NASDAQ: PLTZ · Real-Time Price · USD
7.79
+0.11 (1.43%)
At close: Oct 2, 2026, 4:00 PM EDT
7.78
-0.01 (-0.13%)
After-hours: Oct 2, 2026, 7:59 PM EDT
PLTZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7.42 | 7.83 | 7.31 | 7.79 | 7.79 | 1.43% | 2,039,233 |
| Oct 1, 2026 | 7.69 | 7.97 | 7.55 | 7.68 | 7.68 | -3.27% | 2,169,782 |
| Sep 30, 2026 | 7.85 | 7.95 | 7.62 | 7.94 | 7.94 | -0.25% | 2,648,677 |
| Sep 29, 2026 | 7.89 | 8.13 | 7.82 | 7.96 | 7.96 | 0.63% | 1,680,783 |
| Sep 28, 2026 | 8.00 | 8.06 | 7.68 | 7.91 | 7.91 | 2.46% | 3,674,616 |
| Sep 25, 2026 | 7.48 | 7.75 | 7.38 | 7.72 | 7.72 | 2.80% | 2,297,503 |
| Sep 24, 2026 | 7.77 | 7.84 | 7.34 | 7.51 | 7.51 | -0.66% | 3,857,169 |
| Sep 23, 2026 | 8.06 | 8.34 | 7.39 | 7.56 | 7.56 | -7.35% | 5,287,524 |
| Sep 22, 2026 | 8.16 | 8.43 | 8.11 | 8.16 | 8.16 | -2.16% | 1,854,625 |
| Sep 21, 2026 | 8.77 | 8.97 | 8.32 | 8.34 | 8.34 | -6.19% | 2,431,109 |
| Sep 18, 2026 | 8.90 | 9.46 | 8.87 | 8.89 | 8.89 | -1.44% | 3,046,233 |
| Sep 17, 2026 | 9.07 | 9.40 | 8.86 | 9.02 | 9.02 | -2.17% | 2,734,606 |
| Sep 16, 2026 | 9.67 | 9.81 | 9.17 | 9.22 | 9.22 | -2.23% | 3,131,970 |
| Sep 15, 2026 | 9.66 | 9.75 | 8.99 | 9.43 | 9.43 | 0.86% | 3,594,522 |
| Sep 14, 2026 | 9.78 | 10.17 | 9.22 | 9.35 | 9.35 | -7.24% | 8,038,646 |
| Sep 11, 2026 | 9.97 | 10.29 | 9.90 | 10.08 | 10.08 | -1.47% | 1,922,944 |
| Sep 10, 2026 | 10.04 | 10.38 | 9.88 | 10.23 | 10.23 | 4.07% | 2,702,959 |
| Sep 9, 2026 | 9.65 | 9.92 | 9.55 | 9.83 | 9.83 | 1.13% | 2,199,432 |
| Sep 8, 2026 | 9.37 | 9.75 | 9.14 | 9.72 | 9.72 | 4.63% | 1,904,120 |
| Sep 4, 2026 | 8.75 | 9.35 | 8.56 | 9.29 | 9.29 | 8.78% | 5,363,088 |
| Sep 3, 2026 | 9.72 | 9.79 | 8.14 | 8.54 | 8.54 | -15.28% | 9,954,927 |
| Sep 2, 2026 | 9.32 | 10.46 | 9.28 | 10.08 | 10.08 | 11.63% | 5,795,531 |
| Sep 1, 2026 | 8.77 | 9.05 | 8.44 | 9.03 | 9.03 | 6.74% | 4,813,191 |
| Aug 31, 2026 | 8.62 | 8.68 | 8.32 | 8.46 | 8.46 | -0.12% | 4,235,110 |
| Aug 28, 2026 | 8.58 | 8.64 | 8.28 | 8.47 | 8.47 | -0.35% | 4,707,430 |
| Aug 27, 2026 | 9.24 | 9.34 | 8.40 | 8.50 | 8.50 | -9.38% | 5,705,527 |
| Aug 26, 2026 | 10.18 | 10.36 | 9.28 | 9.38 | 9.38 | -5.54% | 5,220,679 |
| Aug 25, 2026 | 9.52 | 9.99 | 9.16 | 9.93 | 9.93 | 3.55% | 4,879,299 |
| Aug 24, 2026 | 9.41 | 10.05 | 9.30 | 9.59 | 9.59 | 4.47% | 4,763,984 |
| Aug 21, 2026 | 9.84 | 10.00 | 8.91 | 9.18 | 9.18 | -6.90% | 7,467,452 |
| Aug 20, 2026 | 9.64 | 10.07 | 9.58 | 9.86 | 9.86 | 1.44% | 2,923,397 |
| Aug 19, 2026 | 10.00 | 10.35 | 9.53 | 9.72 | 9.72 | -4.14% | 4,682,902 |
| Aug 18, 2026 | 10.11 | 10.26 | 9.76 | 10.14 | 10.14 | 1.00% | 3,823,229 |
| Aug 17, 2026 | 9.86 | 10.06 | 9.61 | 10.04 | 10.04 | 1.93% | 2,645,260 |
| Aug 14, 2026 | 9.30 | 9.89 | 9.23 | 9.85 | 9.85 | 5.24% | 3,058,501 |
| Aug 13, 2026 | 10.00 | 10.14 | 9.25 | 9.36 | 9.36 | -9.04% | 4,682,755 |
| Aug 12, 2026 | 9.96 | 10.62 | 9.86 | 10.29 | 10.29 | 4.15% | 4,089,546 |
| Aug 11, 2026 | 9.97 | 10.12 | 9.54 | 9.88 | 9.88 | 0.30% | 6,147,268 |
| Aug 10, 2026 | 10.33 | 10.33 | 9.34 | 9.85 | 9.85 | -3.90% | 9,441,821 |
| Aug 7, 2026 | 12.20 | 12.20 | 10.17 | 10.25 | 10.25 | -20.23% | 7,834,167 |
| Aug 6, 2026 | 12.80 | 13.38 | 12.56 | 12.85 | 12.85 | 3.05% | 3,896,286 |
| Aug 5, 2026 | 11.93 | 12.50 | 11.38 | 12.47 | 12.47 | 5.05% | 6,733,871 |
| Aug 4, 2026 | 19.95 | 20.71 | 11.06 | 11.87 | 11.87 | -58.71% | 15,111,053 |
| Aug 3, 2026 | 29.32 | 29.75 | 28.30 | 28.75 | 28.75 | -4.58% | 1,473,269 |
| Jul 31, 2026 | 30.44 | 31.79 | 30.00 | 30.13 | 30.13 | -1.50% | 201,627 |
| Jul 30, 2026 | 31.11 | 31.50 | 29.95 | 30.59 | 30.59 | 1.46% | 411,571 |
| Jul 29, 2026 | 29.89 | 30.45 | 28.39 | 30.15 | 30.15 | 0.77% | 307,800 |
| Jul 28, 2026 | 29.04 | 32.22 | 28.57 | 29.92 | 29.92 | 12.14% | 800,320 |
| Jul 27, 2026 | 29.37 | 29.81 | 26.27 | 26.68 | 26.68 | -14.10% | 459,845 |
| Jul 24, 2026 | 29.97 | 31.47 | 29.95 | 31.06 | 31.06 | 0.58% | 316,491 |