Skip to main content
Defiance Leveraged Long Income PLTR ETF (PLT)
NASDAQ: PLT · Real-Time Price · USD
15.97
+0.64 (4.19%)
At close: Dec 5, 2025, 4:00 PM EST
16.18
+0.21 (1.30%)
After-hours: Dec 5, 2025, 6:44 PM EST

PLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202515.4216.0115.4215.9715.974.18%11,041
Dec 4, 202515.1515.4015.0015.3315.331.23%20,600
Dec 3, 202514.2215.1514.2215.1515.153.78%25,052
Dec 2, 202514.9715.2914.5414.5914.423.36%15,106
Dec 1, 202513.6714.2613.6014.1213.95-0.92%18,725
Nov 28, 202514.1814.2513.9714.2514.083.58%17,121
Nov 26, 202513.8814.0513.5613.7613.590.58%23,913
Nov 25, 202513.2313.8012.7713.6813.341.15%24,069
Nov 24, 202512.8113.8912.8113.5213.198.69%28,247
Nov 21, 202512.6612.9811.4912.4412.13-2.12%35,224
Nov 20, 202515.3415.5912.7012.7112.40-10.63%35,166
Nov 19, 202514.6614.8613.8014.2213.87-4.30%22,797
Nov 18, 202515.3115.6114.5414.8614.20-3.96%36,469
Nov 17, 202515.7715.8614.8915.4714.79-2.86%28,877
Nov 14, 202514.7216.4814.7215.9315.222.16%44,370
Nov 13, 202517.4017.4715.4815.5914.90-12.65%33,007
Nov 12, 202518.3918.3917.3417.8517.06-8.40%16,051
Nov 11, 202519.6619.7718.8219.4918.26-2.65%25,130
Nov 10, 202518.1020.1418.1020.0218.7616.06%31,590
Nov 7, 202516.7517.2515.6717.2516.163.21%20,143
Nov 6, 202519.5019.6416.7116.7115.66-12.84%23,840
Nov 5, 202519.3919.5317.9619.1817.96-3.57%39,639
Nov 4, 202520.2520.9519.3919.8918.20-15.59%59,177
Nov 3, 202523.1923.5722.5823.5621.566.41%27,049
Oct 31, 202522.3922.6921.8922.1420.275.16%8,509
Oct 30, 202521.6722.0421.0121.0519.27-3.66%14,865
Oct 29, 202520.5222.0019.7921.8520.006.78%16,675
Oct 28, 202520.4420.7620.0020.4618.480.31%25,930
Oct 27, 202519.9620.9519.9620.4018.434.25%20,756
Oct 24, 202519.4119.6419.4119.5717.683.66%37,671
Oct 23, 202518.2018.9818.1718.8817.055.65%16,220
Oct 22, 202519.0419.0416.7017.8716.14-7.04%14,348
Oct 21, 202518.8819.3318.7519.2217.110.14%11,771
Oct 20, 202518.6019.3518.6019.2017.093.28%13,074
Oct 17, 202518.5118.9618.4218.5916.551.12%6,898
Oct 16, 202518.8119.3418.3518.3816.36-1.16%10,781
Oct 15, 202519.2119.2618.0518.6016.56-0.32%16,296
Oct 14, 202517.8219.2617.5618.6616.371.22%30,809
Oct 13, 202518.7018.7017.7918.4316.171.95%16,655
Oct 10, 202519.5419.5818.0418.0815.86-7.47%13,801
Oct 9, 202519.3719.5418.7419.5417.141.42%9,843
Oct 8, 202519.1519.2718.9219.2716.91-0.18%8,560
Oct 7, 202519.2019.9019.0319.3016.662.11%23,966
Oct 6, 202518.9119.2218.7818.9016.324.17%11,440
Oct 3, 202519.3519.3517.2218.1515.67-11.93%23,113
Oct 2, 202520.2320.6020.2320.6017.791.28%11,485
Oct 1, 202519.7720.4419.7020.3417.561.21%7,975
Sep 30, 202519.5320.1019.3720.1017.193.33%13,293
Sep 29, 202519.4919.7119.1419.4516.640.98%6,550
Sep 26, 202519.5619.5618.8019.2616.48-1.55%5,988
Sep 25, 202518.8420.5418.7119.5716.73-0.43%17,170
Sep 24, 202520.4420.4419.1019.6516.81-3.37%16,792
Sep 23, 202520.3420.8919.2720.3417.263.19%16,014
Sep 22, 202520.0920.1319.5019.7116.73-3.15%14,103
Sep 19, 202519.6720.6019.6120.3517.284.51%9,433
Sep 18, 202518.2419.5018.2419.4716.538.99%19,374
Sep 17, 202518.1818.1816.7217.8615.17-3.33%20,626
Sep 16, 202518.5118.5118.3018.4815.47-0.72%12,544
Sep 15, 202518.3418.6117.9918.6115.59-0.08%7,958
Sep 12, 202517.6718.6617.5218.6315.607.42%11,029
Sep 11, 202517.9117.9117.1717.3414.52-2.35%8,802
Sep 10, 202517.8017.9917.2917.7614.873.90%20,511
Sep 9, 202516.3117.1116.2817.0914.176.37%18,996
Sep 8, 202515.9716.3715.9716.0713.323.72%9,531
Sep 5, 202515.4716.7814.5715.4912.84-3.82%14,983
Sep 4, 202515.8416.2315.6016.1113.351.73%8,323
Sep 3, 202516.1716.8415.6915.8313.12-3.22%8,071
Sep 2, 202515.8116.5815.6916.3613.410.45%24,593
Aug 29, 202516.4716.4715.5116.2913.35-1.74%5,790
Aug 28, 202516.1916.5715.9816.5713.591.60%12,715
Aug 27, 202517.1417.1416.1516.3113.38-4.80%27,349
Aug 26, 202516.4217.1416.4217.1414.055.12%3,931
Aug 25, 202515.5116.4314.9316.3013.37-1.81%6,851
Aug 22, 202515.8117.0615.7516.6013.613.86%16,701
Aug 21, 202515.8216.0915.7715.9913.11-0.09%16,610
Aug 20, 202515.4116.1113.2216.0013.12-2.19%28,562