Defiance Daily Target 2x Short PLTR ETF (PLTZ)
NASDAQ: PLTZ · Real-Time Price · USD
9.59
+0.41 (4.47%)
At close: Aug 24, 2026, 4:00 PM EDT
9.62
+0.03 (0.31%)
After-hours: Aug 24, 2026, 7:57 PM EDT
PLTZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 9.41 | 10.05 | 9.30 | 9.59 | 9.59 | 4.47% | 4,747,271 |
| Aug 21, 2026 | 9.84 | 10.00 | 8.91 | 9.18 | 9.18 | -6.90% | 7,451,194 |
| Aug 20, 2026 | 9.64 | 10.07 | 9.58 | 9.86 | 9.86 | 1.44% | 2,919,199 |
| Aug 19, 2026 | 10.00 | 10.35 | 9.53 | 9.72 | 9.72 | -4.14% | 4,561,629 |
| Aug 18, 2026 | 10.11 | 10.26 | 9.76 | 10.14 | 10.14 | 1.00% | 3,708,716 |
| Aug 17, 2026 | 9.86 | 10.06 | 9.61 | 10.04 | 10.04 | 1.93% | 2,630,169 |
| Aug 14, 2026 | 9.30 | 9.89 | 9.23 | 9.85 | 9.85 | 5.24% | 3,010,528 |
| Aug 13, 2026 | 10.00 | 10.14 | 9.25 | 9.36 | 9.36 | -9.04% | 4,494,003 |
| Aug 12, 2026 | 9.96 | 10.62 | 9.86 | 10.29 | 10.29 | 4.15% | 3,955,882 |
| Aug 11, 2026 | 9.97 | 10.12 | 9.54 | 9.88 | 9.88 | 0.30% | 5,866,309 |
| Aug 10, 2026 | 10.33 | 10.33 | 9.34 | 9.85 | 9.85 | -3.90% | 9,118,004 |
| Aug 7, 2026 | 12.20 | 12.20 | 10.17 | 10.25 | 10.25 | -20.23% | 7,755,500 |
| Aug 6, 2026 | 12.80 | 13.38 | 12.56 | 12.85 | 12.85 | 3.05% | 3,867,915 |
| Aug 5, 2026 | 11.93 | 12.50 | 11.38 | 12.47 | 12.47 | 5.05% | 6,702,823 |
| Aug 4, 2026 | 19.95 | 20.71 | 11.06 | 11.87 | 11.87 | -58.71% | 14,965,071 |
| 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 |
| Jul 23, 2026 | 29.60 | 32.08 | 29.32 | 30.88 | 30.88 | 2.18% | 343,501 |
| Jul 22, 2026 | 27.04 | 30.65 | 27.04 | 30.22 | 30.22 | 11.93% | 373,129 |
| Jul 21, 2026 | 26.42 | 27.42 | 26.21 | 27.00 | 27.00 | 3.45% | 373,192 |
| Jul 20, 2026 | 27.29 | 27.29 | 25.42 | 26.10 | 26.10 | -3.80% | 532,871 |
| Jul 17, 2026 | 27.46 | 28.44 | 26.20 | 27.13 | 27.13 | 3.16% | 430,385 |
| Jul 16, 2026 | 26.70 | 28.61 | 26.15 | 26.30 | 26.30 | -1.05% | 512,651 |
| Jul 15, 2026 | 26.33 | 26.94 | 25.42 | 26.58 | 26.58 | -0.04% | 596,088 |
| Jul 14, 2026 | 30.92 | 31.40 | 25.75 | 26.59 | 26.59 | -5.58% | 860,068 |
| Jul 13, 2026 | 29.55 | 29.96 | 27.95 | 28.16 | 28.16 | -5.38% | 642,068 |
| Jul 10, 2026 | 27.44 | 30.17 | 27.23 | 29.76 | 29.76 | 3.51% | 381,533 |
| Jul 9, 2026 | 29.25 | 30.48 | 28.70 | 28.75 | 28.75 | 4.81% | 538,021 |
| Jul 8, 2026 | 28.46 | 29.59 | 27.38 | 27.43 | 27.43 | 3.24% | 732,083 |
| Jul 7, 2026 | 26.86 | 27.75 | 24.74 | 26.57 | 26.57 | -2.78% | 910,817 |
| Jul 6, 2026 | 29.80 | 29.82 | 26.69 | 27.33 | 27.33 | -5.14% | 617,455 |
| Jul 2, 2026 | 28.96 | 29.20 | 27.13 | 28.81 | 28.81 | -5.73% | 900,644 |
| Jul 1, 2026 | 33.94 | 34.40 | 29.00 | 30.56 | 30.56 | -15.58% | 626,314 |
| Jun 30, 2026 | 37.30 | 37.34 | 34.92 | 36.20 | 36.20 | -1.44% | 280,434 |
| Jun 29, 2026 | 36.50 | 37.41 | 34.50 | 36.73 | 36.73 | -5.09% | 273,223 |
| Jun 26, 2026 | 41.60 | 42.18 | 37.70 | 38.70 | 38.70 | -10.31% | 566,641 |
| Jun 25, 2026 | 40.05 | 43.79 | 39.99 | 43.15 | 43.15 | 10.73% | 675,323 |
| Jun 24, 2026 | 38.53 | 39.71 | 36.33 | 38.97 | 38.97 | 5.73% | 587,993 |
| Jun 23, 2026 | 35.05 | 37.22 | 34.38 | 36.86 | 36.86 | 4.41% | 569,036 |
| 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 |