Skip to main content
Direxion Dailly PLTR Bear 1X ETF (PLTD)
NASDAQ: PLTD · Real-Time Price · USD
9.16
-0.49 (-5.08%)
At close: Jun 26, 2026, 4:00 PM EDT
9.19
+0.03 (0.33%)
After-hours: Jun 26, 2026, 7:54 PM EDT

PLTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.509.559.069.169.16-5.08%39,264,554
Jun 25, 20269.329.739.269.659.655.23%54,884,394
Jun 24, 20269.109.258.839.179.173.03%50,242,264
Jun 23, 20268.668.958.608.908.902.15%40,958,318
Jun 22, 20268.348.768.148.758.717.23%45,706,255
Jun 18, 20268.018.377.998.168.121.62%39,437,651
Jun 17, 20267.968.077.708.038.002.03%60,022,790
Jun 16, 20267.808.087.807.877.841.03%37,652,916
Jun 15, 20268.098.107.777.797.76-5.23%53,332,988
Jun 12, 20268.038.308.028.228.182.49%35,344,691
Jun 11, 20268.168.268.008.027.99-0.62%36,379,466
Jun 10, 20268.128.167.898.078.041.38%37,059,829
Jun 9, 20267.808.237.697.967.933.11%31,115,265
Jun 8, 20267.767.777.647.727.69-0.39%28,738,606
Jun 5, 20267.517.847.437.757.724.36%37,064,426
Jun 4, 20267.247.517.197.437.390.35%46,357,807
Jun 3, 20267.067.456.977.407.376.63%28,696,360
Jun 2, 20266.757.056.646.946.915.07%31,897,218
Jun 1, 20266.636.816.476.616.58-2.44%37,063,659
May 29, 20267.227.336.716.776.74-9.25%46,509,913
May 28, 20268.088.097.457.467.43-8.13%41,636,469
May 27, 20268.078.177.938.128.093.18%30,611,887
May 26, 20267.908.077.757.877.840.13%41,678,773
May 22, 20267.828.017.747.867.830.38%30,206,535
May 21, 20267.907.937.767.837.80-0.14%41,121,206
May 20, 20268.018.117.837.847.81-1.31%43,268,967
May 19, 20267.948.057.827.957.91-0.19%46,697,969
May 18, 20268.128.177.907.967.93-0.75%54,578,855
May 15, 20268.088.127.928.027.99-0.12%34,062,718
May 14, 20268.288.307.988.038.00-2.78%46,186,313
May 13, 20268.028.347.868.268.224.42%42,173,597
May 12, 20267.888.067.847.917.880.76%47,996,752
May 11, 20267.978.107.847.857.820.51%46,775,808
May 8, 20267.918.087.807.817.78-0.38%48,306,271
May 7, 20267.977.987.617.847.81-2.61%58,524,677
May 6, 20268.048.197.928.058.021.77%55,865,576
May 5, 20267.697.977.567.917.886.89%53,213,941
May 4, 20267.307.447.227.407.37-1.33%42,596,300
May 1, 20267.547.647.377.507.47-3.60%40,695,104
Apr 30, 20267.817.917.707.787.75-0.64%31,777,925
Apr 29, 20267.748.017.747.837.802.35%27,431,401
Apr 28, 20267.587.707.527.657.621.32%40,325,687
Apr 27, 20267.647.667.457.557.52-43,580,355
Apr 24, 20267.567.787.537.557.52-1.05%42,010,766
Apr 23, 20267.267.707.227.637.607.16%46,238,233
Apr 22, 20267.327.387.117.127.09-4.30%39,766,225
Apr 21, 20267.417.557.257.447.41-46,880,567
Apr 20, 20267.497.557.397.447.410.27%43,053,482
Apr 17, 20267.487.597.327.427.39-2.62%48,246,025
Apr 16, 20267.537.797.517.627.59-0.39%38,439,948
Apr 15, 20267.968.087.627.657.62-4.61%54,919,922
Apr 14, 20268.118.137.888.027.99-2.67%66,239,016
Apr 13, 20268.378.448.108.248.20-3.17%71,204,097
Apr 10, 20268.508.868.458.518.471.79%64,435,574
Apr 9, 20267.878.477.878.368.327.32%60,518,940
Apr 8, 20267.087.867.037.797.766.23%60,563,318
Apr 7, 20267.487.617.327.337.30-1.30%43,846,651
Apr 6, 20267.427.507.307.437.400.41%28,550,152
Apr 2, 20267.667.817.407.407.37-1.46%48,212,147
Apr 1, 20267.477.617.417.517.48-48,385,123
Mar 31, 20267.877.937.427.517.48-6.24%73,208,556
Mar 30, 20267.698.097.678.017.983.76%83,156,020
Mar 27, 20267.587.797.577.727.693.21%68,085,689
Mar 26, 20267.237.507.237.487.454.76%48,511,007
Mar 25, 20267.047.156.907.147.11-73,781,283
Mar 24, 20266.927.296.847.147.113.74%55,820,944
Mar 23, 20267.317.316.936.946.85-6.72%88,529,983
Mar 20, 20267.237.527.187.447.353.19%58,990,618
Mar 19, 20267.347.467.197.217.12-2.04%74,884,997
Mar 18, 20267.257.367.167.367.271.52%54,050,637
Mar 17, 20267.367.387.167.257.16-1.49%73,140,004
Mar 16, 20267.367.437.307.367.27-0.94%52,258,030
Mar 13, 20267.337.557.277.437.341.50%67,687,866
Mar 12, 20267.347.437.207.327.23-1.21%88,762,935
Mar 11, 20267.427.527.327.417.32-0.27%80,694,058
Mar 10, 20267.207.477.187.437.343.60%80,713,412
Mar 9, 20267.237.347.107.177.080.44%70,912,596
Mar 6, 20267.477.486.947.147.05-2.86%97,027,896
Mar 5, 20267.367.517.197.357.260.14%81,746,578
Mar 4, 20267.577.607.267.347.25-3.80%71,910,188
Mar 3, 20267.928.127.637.637.53-1.68%67,174,071
Mar 2, 20268.028.037.647.767.66-5.60%98,255,059
Feb 27, 20268.408.428.178.228.12-0.84%67,724,439
Feb 26, 20268.428.508.198.298.19-1.31%55,774,988
Feb 25, 20268.648.748.278.408.29-4.22%53,665,880
Feb 24, 20268.768.928.688.778.661.39%47,946,389
Feb 23, 20268.578.848.578.658.543.59%47,499,659
Feb 20, 20268.558.618.308.358.25-0.24%44,170,074
Feb 19, 20268.538.618.298.378.270.36%45,100,619
Feb 18, 20268.318.377.988.348.24-1.77%62,559,983
Feb 17, 20268.778.868.418.498.38-1.16%50,290,910
Feb 13, 20268.818.948.468.598.48-1.60%49,490,190
Feb 12, 20268.368.908.338.738.624.55%55,747,932
Feb 11, 20268.138.508.138.358.252.96%51,205,318
Feb 10, 20267.808.217.788.118.012.40%46,471,192
Feb 9, 20268.318.427.747.927.82-5.15%45,459,004
Feb 6, 20268.398.598.238.358.25-4.46%48,743,322
Feb 5, 20268.348.848.288.748.636.85%61,535,253
Feb 4, 20267.458.367.438.188.0811.75%50,724,739
Feb 3, 20266.957.576.957.327.23-6.99%79,120,232