Defiance Daily Target 2x Short PLTR ETF (PLTZ)

NASDAQ: PLTZ · Real-Time Price · USD

29.28

+0.73 (2.56%)

At close: Apr 28, 2026, 4:00 PM EDT

29.32

+0.04 (0.14%)

After-hours: Apr 28, 2026, 7:04 PM EDT

PLTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	28.83	29.55	28.25	29.10	-	1.93%	448,091
Apr 27, 2026	29.25	29.32	27.75	28.55	28.55	0.11%	459,483
Apr 24, 2026	28.66	30.25	28.39	28.52	28.52	-2.13%	816,756
Apr 23, 2026	26.54	29.70	26.32	29.14	29.14	14.41%	1,055,345
Apr 22, 2026	27.06	27.40	25.46	25.47	25.47	-9.17%	1,067,965
Apr 21, 2026	27.58	28.82	26.56	28.04	28.04	-0.07%	740,297
Apr 20, 2026	28.29	28.84	27.58	28.06	28.06	0.72%	764,847
Apr 17, 2026	28.33	29.15	27.12	27.86	27.86	-5.21%	982,789
Apr 16, 2026	28.70	30.73	28.61	29.39	29.39	-0.78%	1,191,626
Apr 15, 2026	32.16	33.10	29.44	29.62	29.62	-9.36%	1,137,106
Apr 14, 2026	33.51	33.74	31.58	32.68	32.68	-5.28%	1,082,162
Apr 13, 2026	35.78	36.42	33.34	34.50	34.50	-6.68%	2,372,918
Apr 10, 2026	36.82	39.91	36.40	36.97	36.97	3.62%	3,459,043
Apr 9, 2026	31.86	36.56	31.86	35.68	35.68	14.65%	3,436,454
Apr 8, 2026	25.92	31.70	25.45	31.12	31.12	12.35%	1,856,567
Apr 7, 2026	28.96	29.86	27.65	27.70	27.70	-2.88%	756,048
Apr 6, 2026	28.33	29.02	27.54	28.52	28.52	0.42%	666,117
Apr 2, 2026	30.39	31.48	28.28	28.40	28.40	-2.51%	1,502,115
Apr 1, 2026	28.97	29.91	28.42	29.13	29.13	-0.38%	1,119,291
Mar 31, 2026	32.20	32.75	28.47	29.24	29.24	-12.66%	1,247,708
Mar 30, 2026	30.86	33.98	30.74	33.48	33.48	7.76%	771,361
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