Defiance Daily Target 2x Short PLTR ETF (PLTZ)

NASDAQ: PLTZ · Real-Time Price · USD

43.15

+4.18 (10.73%)

At close: Jun 25, 2026, 4:00 PM EDT

42.76

-0.39 (-0.90%)

After-hours: Jun 25, 2026, 7:55 PM EDT

PLTZ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	40.05	43.79	39.99	43.15	43.15	10.73%	663,646
Jun 24, 2026	38.53	39.71	36.33	38.97	38.97	5.73%	577,028
Jun 23, 2026	35.05	37.22	34.38	36.86	36.86	4.41%	567,087
Jun 22, 2026	32.04	35.42	30.82	35.30	35.30	14.09%	575,834
Jun 18, 2026	29.79	32.50	29.76	30.94	30.94	3.13%	475,061
Jun 17, 2026	29.37	30.27	27.62	30.00	30.00	3.81%	529,655
Jun 16, 2026	28.41	30.33	28.20	28.90	28.90	2.37%	241,675
Jun 15, 2026	30.63	30.63	28.14	28.23	28.23	-10.52%	274,859
Jun 12, 2026	30.11	32.10	30.11	31.55	31.55	4.54%	225,776
Jun 11, 2026	31.12	31.95	30.03	30.18	30.18	-1.28%	302,495
Jun 10, 2026	30.98	31.20	29.24	30.57	30.57	2.93%	261,756
Jun 9, 2026	28.45	31.61	27.74	29.70	29.70	6.41%	393,112
Jun 8, 2026	28.28	28.37	27.46	27.91	27.91	-1.31%	248,105
Jun 5, 2026	26.52	28.83	26.02	28.28	28.28	8.60%	488,025
Jun 4, 2026	24.69	26.55	24.36	26.04	26.04	0.74%	464,335
Jun 3, 2026	23.54	26.15	23.12	25.85	25.85	13.03%	536,414
Jun 2, 2026	21.76	23.48	21.00	22.87	22.87	10.54%	816,127
Jun 1, 2026	20.94	22.01	19.91	20.69	20.69	-5.14%	1,092,175
May 29, 2026	24.96	25.79	21.40	21.81	21.81	-18.53%	2,203,108
May 28, 2026	31.78	31.78	26.75	26.77	26.77	-16.34%	886,831
May 27, 2026	31.77	32.38	30.64	32.00	32.00	6.00%	202,206
May 26, 2026	30.51	31.65	29.34	30.19	30.19	0.27%	216,554
May 22, 2026	29.87	31.20	29.18	30.11	30.11	0.94%	197,496
May 21, 2026	30.46	30.65	29.39	29.83	29.83	-0.50%	263,807
May 20, 2026	31.27	32.11	29.95	29.98	29.98	-2.73%	244,962
May 19, 2026	30.89	31.59	29.85	30.82	30.82	-0.29%	307,899
May 18, 2026	32.20	32.66	30.58	30.91	30.91	-1.65%	312,204
May 15, 2026	31.86	32.20	30.69	31.43	31.43	-0.38%	326,582
May 14, 2026	33.60	33.60	31.24	31.55	31.55	-5.71%	394,301
May 13, 2026	31.62	34.02	30.33	33.46	33.46	8.81%	457,370
May 12, 2026	30.64	31.85	30.24	30.75	30.75	1.22%	487,218
May 11, 2026	31.26	32.17	30.33	30.38	30.38	1.17%	313,471
May 8, 2026	31.04	32.10	29.97	30.03	30.03	-0.63%	343,569
May 7, 2026	31.38	31.38	28.49	30.22	30.22	-5.27%	743,672
May 6, 2026	31.97	33.09	31.03	31.90	31.90	3.20%	726,212
May 5, 2026	29.34	31.36	28.31	30.91	30.91	14.02%	1,277,560
May 4, 2026	26.50	27.45	25.80	27.11	27.11	-2.87%	1,222,457
May 1, 2026	28.26	29.05	26.93	27.91	27.91	-7.24%	585,817
Apr 30, 2026	30.40	31.16	29.62	30.09	30.09	-1.60%	417,206
Apr 29, 2026	29.94	31.96	29.93	30.58	30.58	4.44%	703,162
Apr 28, 2026	28.83	29.55	28.25	29.28	29.28	2.56%	491,661
Apr 27, 2026	29.25	29.32	27.75	28.55	28.55	0.11%	466,835
Apr 24, 2026	28.66	30.25	28.39	28.52	28.52	-2.13%	818,090
Apr 23, 2026	26.54	29.70	26.32	29.14	29.14	14.41%	1,056,382
Apr 22, 2026	27.06	27.40	25.46	25.47	25.47	-9.17%	1,077,980
Apr 21, 2026	27.58	28.82	26.56	28.04	28.04	-0.07%	783,379
Apr 20, 2026	28.29	28.84	27.58	28.06	28.06	0.72%	765,255
Apr 17, 2026	28.33	29.15	27.12	27.86	27.86	-5.21%	983,167
Apr 16, 2026	28.70	30.73	28.61	29.39	29.39	-0.78%	1,191,882
Apr 15, 2026	32.16	33.10	29.44	29.62	29.62	-9.36%	1,184,329