REX PLTR Growth & Income ETF (PLTI)
BATS: PLTI · Real-Time Price · USD
17.04
+0.39 (2.32%)
Mar 6, 2026, 4:00 PM EST - Market closed
PLTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -0.23% | 250 |
| Mar 4, 2026 | 16.33 | 16.75 | 16.33 | 16.69 | 16.69 | 3.36% | 5,251 |
| Mar 3, 2026 | 15.77 | 16.15 | 15.68 | 16.15 | 16.15 | 0.14% | 6,405 |
| Mar 2, 2026 | 16.03 | 16.20 | 15.99 | 16.13 | 16.06 | 5.13% | 4,904 |
| Feb 27, 2026 | 15.10 | 15.34 | 15.10 | 15.34 | 15.28 | 0.59% | 7,904 |
| Feb 26, 2026 | 14.95 | 15.36 | 14.95 | 15.25 | 15.19 | 1.82% | 1,615 |
| Feb 25, 2026 | 14.69 | 14.98 | 14.69 | 14.98 | 14.91 | 4.62% | 981 |
| Feb 24, 2026 | 14.30 | 14.37 | 14.10 | 14.32 | 14.25 | -1.74% | 5,644 |
| Feb 23, 2026 | 14.78 | 14.78 | 14.31 | 14.57 | 14.45 | -1.09% | 2,004 |
| Feb 20, 2026 | 14.60 | 14.76 | 14.57 | 14.73 | 14.61 | 0.47% | 5,978 |
| Feb 19, 2026 | 14.54 | 14.66 | 14.54 | 14.66 | 14.54 | -0.21% | 1,749 |
| Feb 18, 2026 | 15.02 | 15.04 | 14.69 | 14.69 | 14.57 | 1.13% | 2,516 |
| Feb 17, 2026 | 14.23 | 14.56 | 14.23 | 14.53 | 14.31 | 1.56% | 1,353 |
| Feb 13, 2026 | 13.91 | 14.43 | 13.91 | 14.31 | 14.09 | 1.79% | 1,793 |
| Feb 12, 2026 | 14.86 | 14.86 | 13.80 | 14.05 | 13.84 | -5.79% | 3,952 |
| Feb 11, 2026 | 15.29 | 15.29 | 14.60 | 14.92 | 14.69 | -2.43% | 3,050 |
| Feb 10, 2026 | 15.83 | 15.83 | 15.29 | 15.29 | 15.06 | -2.56% | 1,077 |
| Feb 9, 2026 | 15.07 | 15.86 | 15.07 | 15.69 | 15.36 | 4.88% | 16,387 |
| Feb 6, 2026 | 14.63 | 15.06 | 14.52 | 14.96 | 14.64 | 5.60% | 4,579 |
| Feb 5, 2026 | 14.96 | 14.96 | 14.04 | 14.17 | 13.86 | -7.28% | 7,184 |
| Feb 4, 2026 | 16.71 | 16.71 | 14.80 | 15.28 | 14.95 | -13.62% | 8,842 |
| Feb 3, 2026 | 17.89 | 17.89 | 17.43 | 17.69 | 17.31 | 8.27% | 6,697 |
| Feb 2, 2026 | 16.70 | 16.73 | 16.30 | 16.34 | 15.92 | 1.14% | 4,966 |
| Jan 30, 2026 | 16.57 | 16.57 | 16.15 | 16.15 | 15.74 | -3.92% | 4,050 |
| Jan 29, 2026 | 17.38 | 17.38 | 16.45 | 16.81 | 16.39 | -3.31% | 9,870 |
| Jan 28, 2026 | 18.01 | 18.13 | 17.39 | 17.39 | 16.95 | -5.51% | 5,681 |
| Jan 27, 2026 | 18.53 | 18.69 | 18.40 | 18.40 | 17.94 | -1.44% | 1,459 |
| Jan 26, 2026 | 18.78 | 18.90 | 18.67 | 18.67 | 18.12 | -1.02% | 2,311 |
| Jan 23, 2026 | 18.99 | 19.01 | 18.86 | 18.86 | 18.31 | 0.07% | 1,538 |
| Jan 22, 2026 | 19.33 | 19.33 | 18.78 | 18.85 | 18.30 | 0.38% | 8,159 |
| Jan 21, 2026 | 19.04 | 19.25 | 18.28 | 18.78 | 18.23 | -2.51% | 2,530 |
| Jan 20, 2026 | 19.29 | 19.45 | 19.26 | 19.26 | 18.62 | -1.15% | 2,215 |
| Jan 16, 2026 | 20.58 | 20.58 | 19.40 | 19.48 | 18.84 | -3.48% | 3,349 |
| Jan 15, 2026 | 20.37 | 20.45 | 20.19 | 20.19 | 19.52 | -0.35% | 1,055 |
| Jan 14, 2026 | 20.26 | 20.26 | 19.90 | 20.26 | 19.59 | -0.12% | 1,884 |
| Jan 13, 2026 | 20.16 | 20.30 | 20.16 | 20.28 | 19.61 | -0.50% | 2,856 |
| Jan 12, 2026 | 20.39 | 20.61 | 20.31 | 20.39 | 19.64 | 1.17% | 2,604 |
| Jan 9, 2026 | 19.93 | 20.20 | 19.93 | 20.15 | 19.41 | - | 4,486 |
| Jan 8, 2026 | 20.71 | 20.71 | 19.85 | 20.15 | 19.41 | -2.37% | 3,981 |
| Jan 7, 2026 | 20.39 | 21.13 | 20.39 | 20.64 | 19.88 | 1.10% | 4,042 |
| Jan 6, 2026 | 19.96 | 20.42 | 19.96 | 20.42 | 19.66 | 3.24% | 1,724 |
| Jan 5, 2026 | 19.87 | 19.99 | 19.76 | 19.78 | 18.98 | 4.30% | 3,674 |
| Jan 2, 2026 | 20.20 | 20.20 | 18.80 | 18.96 | 18.19 | -6.07% | 7,283 |
| Dec 31, 2025 | 20.48 | 20.51 | 20.19 | 20.19 | 19.37 | -2.10% | 1,815 |
| Dec 30, 2025 | 20.73 | 21.07 | 20.62 | 20.62 | 19.78 | -2.47% | 5,127 |
| Dec 29, 2025 | 21.30 | 21.41 | 21.11 | 21.14 | 20.21 | -2.37% | 4,452 |
| Dec 26, 2025 | 22.19 | 22.19 | 21.65 | 21.65 | 20.70 | -1.95% | 1,994 |
| Dec 24, 2025 | 22.07 | 22.10 | 22.03 | 22.08 | 21.11 | 0.09% | 1,717 |
| Dec 23, 2025 | 22.11 | 22.11 | 21.97 | 22.06 | 21.09 | -0.16% | 1,784 |
| Dec 22, 2025 | 22.19 | 22.41 | 22.00 | 22.10 | 21.05 | 0.27% | 6,284 |
| Dec 19, 2025 | 21.84 | 22.04 | 21.83 | 22.04 | 20.99 | 4.19% | 1,364 |
| Dec 18, 2025 | 21.31 | 21.31 | 21.15 | 21.15 | 20.15 | 5.56% | 723 |
| Dec 17, 2025 | 21.30 | 21.30 | 20.04 | 20.04 | 19.09 | -6.11% | 2,642 |
| Dec 16, 2025 | 20.54 | 21.34 | 20.53 | 21.34 | 20.33 | 2.19% | 4,976 |
| Dec 15, 2025 | 20.94 | 21.15 | 20.89 | 20.89 | 19.81 | 0.15% | 4,422 |
| Dec 12, 2025 | 20.94 | 20.94 | 20.20 | 20.86 | 19.79 | -2.25% | 6,077 |
| Dec 11, 2025 | 21.02 | 21.35 | 20.90 | 21.33 | 20.24 | 0.02% | 3,453 |
| Dec 10, 2025 | 21.15 | 21.38 | 21.15 | 21.33 | 20.24 | 2.74% | 3,841 |
| Dec 9, 2025 | 20.84 | 20.84 | 20.76 | 20.76 | 19.70 | -0.05% | 1,777 |
| Dec 8, 2025 | 20.88 | 21.07 | 20.65 | 20.77 | 19.62 | -0.12% | 7,529 |
| Dec 5, 2025 | 20.70 | 20.80 | 20.63 | 20.80 | 19.65 | 2.20% | 4,951 |
| Dec 4, 2025 | 20.21 | 20.35 | 20.21 | 20.35 | 19.22 | 0.71% | 1,666 |
| Dec 3, 2025 | 19.91 | 20.21 | 19.91 | 20.21 | 19.09 | 2.36% | 2,701 |
| Dec 2, 2025 | 19.73 | 19.78 | 19.71 | 19.74 | 18.65 | 1.57% | 1,707 |
| Dec 1, 2025 | 19.09 | 19.53 | 19.09 | 19.44 | 18.29 | -0.21% | 7,602 |
| Nov 28, 2025 | 19.51 | 19.51 | 19.43 | 19.48 | 18.32 | 0.70% | 2,392 |
| Nov 26, 2025 | 19.38 | 19.45 | 19.34 | 19.34 | 18.20 | 1.07% | 2,188 |
| Nov 25, 2025 | 18.72 | 19.15 | 18.52 | 19.14 | 18.00 | 0.56% | 2,666 |
| Nov 24, 2025 | 18.53 | 19.25 | 18.53 | 19.03 | 17.83 | 4.50% | 7,306 |
| Nov 21, 2025 | 18.41 | 18.41 | 18.00 | 18.21 | 17.06 | 0.07% | 3,639 |
| Nov 20, 2025 | 20.13 | 20.15 | 18.20 | 18.20 | 17.05 | -6.18% | 7,251 |
| Nov 19, 2025 | 19.66 | 19.82 | 19.20 | 19.40 | 18.17 | -1.32% | 4,496 |
| Nov 18, 2025 | 19.77 | 20.12 | 19.54 | 19.66 | 18.42 | -2.79% | 3,416 |
| Nov 17, 2025 | 20.10 | 20.36 | 19.78 | 20.22 | 18.85 | -0.89% | 4,886 |
| Nov 14, 2025 | 20.02 | 20.66 | 20.02 | 20.40 | 19.02 | 1.08% | 2,868 |
| Nov 13, 2025 | 21.00 | 21.00 | 20.04 | 20.18 | 18.81 | -6.08% | 5,118 |
| Nov 12, 2025 | 22.00 | 22.00 | 21.23 | 21.49 | 20.03 | -2.67% | 4,990 |
| Nov 11, 2025 | 21.97 | 22.11 | 21.73 | 22.08 | 20.58 | -0.54% | 2,449 |
| Nov 10, 2025 | 23.44 | 23.44 | 21.59 | 22.20 | 20.69 | 7.87% | 19,698 |
| Nov 7, 2025 | 19.64 | 20.58 | 19.49 | 20.58 | 19.18 | 1.60% | 7,818 |
| Nov 6, 2025 | 22.18 | 22.55 | 20.26 | 20.26 | 18.88 | -8.60% | 5,864 |
| Nov 5, 2025 | 22.28 | 22.44 | 21.28 | 22.16 | 20.66 | -1.36% | 6,918 |