Skip to main content
Direxion Dailly PLTR Bear 1X ETF (PLTD)
NASDAQ: PLTD · Real-Time Price · USD
7.65
+0.10 (1.32%)
At close: Apr 28, 2026, 4:00 PM EDT
7.67
+0.02 (0.26%)
After-hours: Apr 28, 2026, 7:45 PM EDT

PLTD Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20267.587.707.527.657.651.32%40,322,325
Apr 27, 20267.647.667.457.557.55-43,567,544
Apr 24, 20267.567.787.537.557.55-1.05%42,010,156
Apr 23, 20267.267.707.227.637.637.16%46,233,421
Apr 22, 20267.327.387.117.127.12-4.30%39,696,998
Apr 21, 20267.417.557.257.447.44-46,846,935
Apr 20, 20267.497.557.397.447.440.27%43,039,623
Apr 17, 20267.487.597.327.427.42-2.62%48,237,028
Apr 16, 20267.537.797.517.627.62-0.39%38,379,605
Apr 15, 20267.968.087.627.657.65-4.61%54,918,371
Apr 14, 20268.118.137.888.028.02-2.67%66,234,754
Apr 13, 20268.378.448.108.248.24-3.17%71,197,799
Apr 10, 20268.508.868.458.518.511.79%64,432,439
Apr 9, 20267.878.477.878.368.367.32%60,513,387
Apr 8, 20267.087.867.037.797.796.23%60,548,933
Apr 7, 20267.487.617.327.337.33-1.31%43,801,362
Apr 6, 20267.427.507.307.437.430.41%28,547,544
Apr 2, 20267.667.817.407.407.40-1.46%48,150,956
Apr 1, 20267.477.617.417.517.51-48,383,073
Mar 31, 20267.877.937.427.517.51-6.24%73,187,128
Mar 30, 20267.698.097.678.018.013.76%83,121,043
Mar 27, 20267.587.797.577.727.723.21%68,081,602
Mar 26, 20267.237.507.237.487.484.76%48,505,832
Mar 25, 20267.047.156.907.147.14-73,768,861
Mar 24, 20266.927.296.847.147.142.88%55,820,944
Mar 23, 20267.317.316.936.946.88-6.72%88,529,983
Mar 20, 20267.237.527.187.447.383.19%58,990,618
Mar 19, 20267.347.467.197.217.15-2.04%74,884,997
Mar 18, 20267.257.367.167.367.301.52%54,050,637
Mar 17, 20267.367.387.167.257.19-1.49%73,140,004
Mar 16, 20267.367.437.307.367.30-0.94%52,258,030
Mar 13, 20267.337.557.277.437.371.50%67,687,866
Mar 12, 20267.347.437.207.327.26-1.21%88,762,935
Mar 11, 20267.427.527.327.417.35-0.27%80,694,058
Mar 10, 20267.207.477.187.437.373.60%80,713,412
Mar 9, 20267.237.347.107.177.110.45%70,912,596
Mar 6, 20267.477.486.947.147.08-2.86%97,027,896
Mar 5, 20267.367.517.197.357.290.14%81,746,578
Mar 4, 20267.577.607.267.347.28-3.80%71,910,188
Mar 3, 20267.928.127.637.637.57-1.68%67,174,071
Mar 2, 20268.028.037.647.767.70-5.60%98,255,059
Feb 27, 20268.408.428.178.228.15-0.84%67,724,439
Feb 26, 20268.428.508.198.298.22-1.31%55,774,988
Feb 25, 20268.648.748.278.408.33-4.22%53,665,880
Feb 24, 20268.768.928.688.778.701.39%47,946,389
Feb 23, 20268.578.848.578.658.583.59%47,499,659
Feb 20, 20268.558.618.308.358.28-0.24%44,170,074
Feb 19, 20268.538.618.298.378.300.36%45,100,619
Feb 18, 20268.318.377.988.348.27-1.77%62,559,983
Feb 17, 20268.778.868.418.498.42-1.16%50,290,910
Feb 13, 20268.818.948.468.598.52-1.60%49,490,190
Feb 12, 20268.368.908.338.738.664.55%55,747,932
Feb 11, 20268.138.508.138.358.282.96%51,205,318
Feb 10, 20267.808.217.788.118.042.40%46,471,192
Feb 9, 20268.318.427.747.927.85-5.15%45,459,004
Feb 6, 20268.398.598.238.358.28-4.46%48,743,322
Feb 5, 20268.348.848.288.748.676.85%61,535,253
Feb 4, 20267.458.367.438.188.1111.75%50,724,739
Feb 3, 20266.957.576.957.327.26-6.99%79,120,232
Feb 2, 20267.717.937.677.877.81-0.76%44,354,723
Jan 30, 20267.748.007.717.937.863.52%39,649,983
Jan 29, 20267.397.887.397.667.603.65%38,822,763
Jan 28, 20267.097.407.077.397.334.97%41,229,630
Jan 27, 20266.957.086.887.046.981.00%25,489,778
Jan 26, 20266.936.976.846.976.911.46%25,921,776
Jan 23, 20266.977.016.776.876.81-2.14%35,251,502
Jan 22, 20266.897.076.897.026.96-0.28%28,755,897
Jan 21, 20266.917.226.887.046.981.88%42,704,895
Jan 20, 20266.967.016.786.916.851.47%43,936,988
Jan 16, 20266.516.866.406.816.753.50%42,896,024
Jan 15, 20266.526.616.466.586.530.77%44,693,340
Jan 14, 20266.546.706.426.536.480.31%43,238,009
Jan 13, 20266.526.626.446.516.460.31%40,353,832
Jan 12, 20266.556.616.386.496.44-1.07%40,990,449
Jan 9, 20266.586.676.526.566.51-0.46%42,742,228
Jan 8, 20266.286.676.286.596.542.81%65,583,137
Jan 7, 20266.486.566.216.416.36-1.08%54,306,903
Jan 6, 20266.616.676.466.486.43-3.28%39,318,466
Jan 5, 20266.676.796.626.706.64-3.74%43,514,770
Jan 2, 20266.477.016.466.966.905.61%57,212,380
Dec 31, 20256.476.606.456.596.541.85%22,878,056
Dec 30, 20256.346.486.336.476.421.89%23,014,459
Dec 29, 20256.276.376.256.356.302.42%25,764,896
Dec 26, 20256.006.215.976.206.152.99%20,458,040
Dec 24, 20256.066.076.016.025.97-9,662,033
Dec 23, 20256.076.105.996.025.97-0.91%18,019,723
Dec 22, 20256.056.135.936.085.98-0.25%34,985,372
Dec 19, 20256.326.326.046.095.99-4.09%43,652,203
Dec 18, 20256.506.526.306.356.25-4.94%50,884,621
Dec 17, 20256.326.686.326.686.575.78%56,281,874
Dec 16, 20256.536.556.296.326.21-2.55%48,779,741
Dec 15, 20256.416.486.326.486.370.31%44,046,465
Dec 12, 20256.386.676.386.466.352.22%47,494,950
Dec 11, 20256.426.586.316.326.220.16%33,566,349
Dec 10, 20256.436.506.236.316.21-3.37%37,447,125
Dec 9, 20256.566.586.496.536.42-18,344,009
Dec 8, 20256.526.616.456.536.420.15%32,241,502
Dec 5, 20256.666.706.516.526.41-2.10%26,451,728
Dec 4, 20256.736.806.656.666.55-1.04%33,159,108
Dec 3, 20256.997.046.736.736.62-3.30%28,559,725