Skip to main content
Defiance Leveraged Long Income PLTR ETF (PLT)
12.38
0.00 (0.00%)
Inactive · Last trade price on Jan 26, 2026

PLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 26, 202612.4512.7512.3612.3812.38-2.67%11,185
Jan 23, 202612.5312.9312.2512.7212.724.62%29,115
Jan 22, 202612.2412.3812.0912.1512.150.73%19,736
Jan 21, 202612.5012.5611.5212.0712.07-4.18%22,766
Jan 20, 202612.3713.0012.2912.5912.44-2.64%30,410
Jan 16, 202614.1614.1612.8312.9312.78-6.36%35,218
Jan 15, 202613.9814.2213.8113.8113.64-0.95%9,657
Jan 14, 202613.7514.3413.4113.9413.77-1.48%9,980
Jan 13, 202614.0114.2913.8414.1513.83-0.48%14,373
Jan 12, 202613.9014.5413.9014.2213.901.99%14,854
Jan 9, 202613.6714.0313.6013.9413.630.53%8,254
Jan 8, 202615.0015.0113.5113.8713.56-4.55%16,830
Jan 7, 202614.1915.3414.0514.5314.210.42%39,871
Jan 6, 202614.0214.5113.9914.4714.005.26%26,047
Jan 5, 202613.7013.9413.5713.7513.306.73%22,655
Jan 2, 202615.0015.0312.6612.8812.46-11.39%45,523
Dec 31, 202515.1115.1114.5014.5414.06-4.37%10,448
Dec 30, 202515.7015.7915.2015.2014.55-3.18%5,100
Dec 29, 202516.1016.1015.6915.7015.03-4.44%9,824
Dec 26, 202517.3017.3016.4316.4315.72-4.27%10,348
Dec 24, 202517.0017.1717.0017.1616.43-0.88%4,784
Dec 23, 202517.1617.3416.9617.3216.400.09%10,861
Dec 22, 202517.6017.8817.0917.3016.390.24%11,165
Dec 19, 202516.2817.4816.2817.2616.357.39%40,691
Dec 18, 202515.4716.3215.4716.0715.227.97%30,885
Dec 17, 202516.4016.4014.8414.8814.10-10.95%24,079
Dec 16, 202515.7716.7515.7516.7215.674.33%14,340
Dec 15, 202516.2416.5816.0216.0215.02-0.34%14,879
Dec 12, 202516.4016.4015.2316.0815.07-3.52%10,847
Dec 11, 202516.1616.7015.5816.6615.62-0.23%16,627
Dec 10, 202516.1817.0016.0016.7015.664.66%32,156
Dec 9, 202515.8516.0715.7815.9614.790.39%24,054
Dec 8, 202516.0016.1715.6815.9014.73-0.49%23,398
Dec 5, 202515.4216.0115.4215.9714.804.18%11,041
Dec 4, 202515.1515.4015.0015.3314.211.23%20,600
Dec 3, 202514.2215.1514.2215.1514.033.78%25,052
Dec 2, 202514.9715.2914.5414.5913.363.36%15,106
Dec 1, 202513.6714.2613.6014.1212.92-0.92%18,725
Nov 28, 202514.1814.2513.9714.2513.043.58%17,121
Nov 26, 202513.8814.0513.5613.7612.590.58%23,913
Nov 25, 202513.2313.8012.7713.6812.361.15%24,069
Nov 24, 202512.8113.8912.8113.5212.228.69%28,247
Nov 21, 202512.6612.9811.4912.4411.24-2.12%35,224
Nov 20, 202515.3415.5912.7012.7111.49-10.63%35,166
Nov 19, 202514.6614.8613.8014.2212.85-4.30%22,797
Nov 18, 202515.3115.6114.5414.8613.16-3.96%36,469
Nov 17, 202515.7715.8614.8915.4713.70-2.86%28,877
Nov 14, 202514.7216.4814.7215.9314.112.16%44,370
Nov 13, 202517.4017.4715.4815.5913.81-12.65%33,007
Nov 12, 202518.3918.3917.3417.8515.81-8.40%16,051
Nov 11, 202519.6619.7718.8219.4916.92-2.65%25,130
Nov 10, 202518.1020.1418.1020.0217.3816.06%31,590
Nov 7, 202516.7517.2515.6717.2514.973.21%20,143
Nov 6, 202519.5019.6416.7116.7114.51-12.84%23,840
Nov 5, 202519.3919.5317.9619.1816.64-3.57%39,639
Nov 4, 202520.2520.9519.3919.8916.87-15.59%59,177
Nov 3, 202523.1923.5722.5823.5619.986.41%27,049
Oct 31, 202522.3922.6921.8922.1418.785.16%8,509
Oct 30, 202521.6722.0421.0121.0517.86-3.66%14,865
Oct 29, 202520.5222.0019.7921.8518.536.78%16,675
Oct 28, 202520.4420.7620.0020.4617.130.31%25,930
Oct 27, 202519.9620.9519.9620.4017.074.25%20,756
Oct 24, 202519.4119.6419.4119.5716.383.66%37,671
Oct 23, 202518.2018.9818.1718.8815.805.65%16,220
Oct 22, 202519.0419.0416.7017.8714.96-7.04%14,348
Oct 21, 202518.8819.3318.7519.2215.860.14%11,771
Oct 20, 202518.6019.3518.6019.2015.843.28%13,074
Oct 17, 202518.5118.9618.4218.5915.331.12%6,898
Oct 16, 202518.8119.3418.3518.3815.16-1.16%10,781
Oct 15, 202519.2119.2618.0518.6015.34-0.32%16,296
Oct 14, 202517.8219.2617.5618.6615.171.22%30,809
Oct 13, 202518.7018.7017.7918.4314.991.95%16,655
Oct 10, 202519.5419.5818.0418.0814.70-7.47%13,801
Oct 9, 202519.3719.5418.7419.5415.891.42%9,843
Oct 8, 202519.1519.2718.9219.2715.66-0.18%8,560
Oct 7, 202519.2019.9019.0319.3015.442.11%23,966
Oct 6, 202518.9119.2218.7818.9015.124.17%11,440
Oct 3, 202519.3519.3517.2218.1514.52-11.93%23,113
Oct 2, 202520.2320.6020.2320.6016.481.28%11,485
Oct 1, 202519.7720.4419.7020.3416.271.21%7,975
Sep 30, 202519.5320.1019.3720.1015.933.33%13,293
Sep 29, 202519.4919.7119.1419.4515.420.98%6,550
Sep 26, 202519.5619.5618.8019.2615.27-1.55%5,988
Sep 25, 202518.8420.5418.7119.5715.51-0.43%17,170
Sep 24, 202520.4420.4419.1019.6515.57-3.37%16,792
Sep 23, 202520.3420.8919.2720.3416.003.19%16,014
Sep 22, 202520.0920.1319.5019.7115.50-3.15%14,103
Sep 19, 202519.6720.6019.6120.3516.014.51%9,433
Sep 18, 202518.2419.5018.2419.4715.328.99%19,374
Sep 17, 202518.1818.1816.7217.8614.05-3.33%20,626
Sep 16, 202518.5118.5118.3018.4814.34-0.72%12,544
Sep 15, 202518.3418.6117.9918.6114.44-0.08%7,958
Sep 12, 202517.6718.6617.5218.6314.457.42%11,029
Sep 11, 202517.9117.9117.1717.3413.45-2.35%8,802
Sep 10, 202517.8017.9917.2917.7613.783.90%20,511
Sep 9, 202516.3117.1116.2817.0913.136.37%18,996
Sep 8, 202515.9716.3715.9716.0712.343.72%9,531
Sep 5, 202515.4716.7814.5715.4911.90-3.82%14,983
Sep 4, 202515.8416.2315.6016.1112.371.73%8,323
Sep 3, 202516.1716.8415.6915.8312.16-3.22%8,071