Direxion Daily PLTR Bull 2X Shares (PLTU)
NASDAQ: PLTU · Real-Time Price · USD
93.58
+3.69 (4.11%)
At close: Dec 5, 2025, 4:00 PM EST
93.42
-0.16 (-0.17%)
After-hours: Dec 5, 2025, 7:58 PM EST
PLTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 89.93 | 94.01 | 89.08 | 93.58 | 93.58 | 4.11% | 808,050 |
| Dec 4, 2025 | 88.34 | 90.32 | 86.31 | 89.89 | 89.89 | 2.11% | 756,607 |
| Dec 3, 2025 | 82.05 | 88.25 | 81.11 | 88.03 | 88.03 | 6.41% | 834,094 |
| Dec 2, 2025 | 81.99 | 87.60 | 81.99 | 82.73 | 82.73 | 3.68% | 1,050,757 |
| Dec 1, 2025 | 77.08 | 81.32 | 75.79 | 79.79 | 79.79 | -1.31% | 742,493 |
| Nov 28, 2025 | 80.35 | 80.91 | 78.36 | 80.85 | 80.85 | 3.31% | 544,953 |
| Nov 26, 2025 | 79.44 | 80.70 | 76.63 | 78.26 | 78.26 | 2.56% | 1,006,089 |
| Nov 25, 2025 | 73.11 | 77.25 | 69.86 | 76.31 | 76.31 | 1.50% | 977,923 |
| Nov 24, 2025 | 71.14 | 77.70 | 70.50 | 75.18 | 75.18 | 9.59% | 1,386,786 |
| Nov 21, 2025 | 69.95 | 71.44 | 62.12 | 68.60 | 68.60 | -1.31% | 2,655,598 |
| Nov 20, 2025 | 85.12 | 87.40 | 68.22 | 69.51 | 69.51 | -11.72% | 2,548,403 |
| Nov 19, 2025 | 81.13 | 82.73 | 75.93 | 78.74 | 78.74 | -2.38% | 1,373,155 |
| Nov 18, 2025 | 81.67 | 86.00 | 78.97 | 80.66 | 80.66 | -4.48% | 1,377,804 |
| Nov 17, 2025 | 83.83 | 87.44 | 80.09 | 84.44 | 84.44 | -3.29% | 1,553,616 |
| Nov 14, 2025 | 80.46 | 90.50 | 77.98 | 87.31 | 87.31 | 1.99% | 2,609,240 |
| Nov 13, 2025 | 95.61 | 96.78 | 84.20 | 85.61 | 85.61 | -13.10% | 2,398,206 |
| Nov 12, 2025 | 105.47 | 105.47 | 94.35 | 98.51 | 98.51 | -7.12% | 2,171,164 |
| Nov 11, 2025 | 105.14 | 108.17 | 101.80 | 106.06 | 106.06 | -2.77% | 1,666,003 |
| Nov 10, 2025 | 99.19 | 110.23 | 98.60 | 109.08 | 109.08 | 17.59% | 2,706,992 |
| Nov 7, 2025 | 87.74 | 93.54 | 83.54 | 92.76 | 92.76 | 3.18% | 2,864,887 |
| Nov 6, 2025 | 104.19 | 107.60 | 89.28 | 89.90 | 89.90 | -13.57% | 3,447,644 |
| Nov 5, 2025 | 105.36 | 106.64 | 96.91 | 104.02 | 104.02 | -3.08% | 2,886,167 |
| Nov 4, 2025 | 109.00 | 113.50 | 101.13 | 107.33 | 107.33 | -16.15% | 4,476,792 |
| Nov 3, 2025 | 125.21 | 128.04 | 121.40 | 128.01 | 128.01 | 6.94% | 2,732,835 |
| Oct 31, 2025 | 118.53 | 124.05 | 116.87 | 119.70 | 119.70 | 5.98% | 1,648,889 |
| Oct 30, 2025 | 117.68 | 119.00 | 112.50 | 112.95 | 112.95 | -4.22% | 1,221,020 |
| Oct 29, 2025 | 109.38 | 119.13 | 108.64 | 117.93 | 117.93 | 9.50% | 2,461,165 |
| Oct 28, 2025 | 107.36 | 110.03 | 104.43 | 107.69 | 107.69 | 0.62% | 1,305,972 |
| Oct 27, 2025 | 107.09 | 111.11 | 105.48 | 107.03 | 107.03 | 4.89% | 1,898,240 |
| Oct 24, 2025 | 100.48 | 103.72 | 100.35 | 102.04 | 102.04 | 4.50% | 1,331,202 |
| Oct 23, 2025 | 92.45 | 98.82 | 91.88 | 97.65 | 97.65 | 5.51% | 1,389,853 |
| Oct 22, 2025 | 99.40 | 99.89 | 86.00 | 92.55 | 92.55 | -6.53% | 2,226,538 |
| Oct 21, 2025 | 99.56 | 99.99 | 96.00 | 99.02 | 99.02 | -0.09% | 820,577 |
| Oct 20, 2025 | 96.98 | 100.74 | 94.81 | 99.11 | 99.11 | 3.67% | 1,048,425 |
| Oct 17, 2025 | 94.83 | 99.21 | 91.10 | 95.60 | 95.60 | -0.03% | 1,455,626 |
| Oct 16, 2025 | 99.36 | 102.73 | 93.82 | 95.63 | 95.63 | -1.70% | 1,500,745 |
| Oct 15, 2025 | 99.43 | 102.25 | 93.40 | 97.28 | 97.28 | -0.04% | 1,160,398 |
| Oct 14, 2025 | 93.49 | 100.10 | 87.91 | 97.32 | 97.32 | 2.72% | 1,873,348 |
| Oct 13, 2025 | 96.62 | 96.62 | 90.91 | 94.74 | 94.74 | 1.96% | 1,573,815 |
| Oct 10, 2025 | 103.84 | 105.93 | 92.69 | 92.92 | 92.92 | -10.84% | 2,545,943 |
| Oct 9, 2025 | 102.20 | 106.51 | 98.09 | 104.22 | 104.22 | 2.16% | 1,644,885 |
| Oct 8, 2025 | 101.14 | 102.87 | 99.43 | 102.02 | 102.02 | 1.42% | 979,172 |
| Oct 7, 2025 | 98.55 | 104.96 | 97.68 | 100.59 | 100.59 | 3.11% | 2,436,119 |
| Oct 6, 2025 | 97.50 | 101.39 | 96.00 | 97.56 | 97.56 | 7.00% | 2,812,327 |
| Oct 3, 2025 | 106.47 | 106.76 | 88.48 | 91.18 | 91.18 | -14.79% | 6,071,179 |
| Oct 2, 2025 | 106.92 | 108.45 | 102.51 | 107.01 | 107.01 | 2.29% | 1,317,088 |
| Oct 1, 2025 | 100.61 | 106.19 | 98.77 | 104.61 | 104.61 | 2.71% | 1,521,289 |
| Sep 30, 2025 | 98.11 | 102.32 | 97.43 | 101.85 | 101.85 | 3.80% | 1,217,713 |
| Sep 29, 2025 | 99.09 | 100.94 | 96.26 | 98.12 | 98.12 | 1.56% | 1,082,128 |
| Sep 26, 2025 | 98.33 | 99.40 | 93.81 | 96.61 | 96.61 | -1.90% | 1,052,923 |
| Sep 25, 2025 | 94.87 | 104.12 | 93.20 | 98.48 | 98.48 | -0.58% | 2,296,292 |
| Sep 24, 2025 | 104.00 | 104.78 | 96.28 | 99.05 | 99.05 | -3.29% | 1,516,647 |
| Sep 23, 2025 | 102.49 | 105.86 | 96.24 | 102.42 | 102.42 | 3.23% | 2,435,121 |
| Sep 22, 2025 | 100.75 | 102.19 | 98.03 | 99.22 | 98.86 | -3.26% | 1,603,165 |
| Sep 19, 2025 | 96.89 | 104.80 | 96.66 | 102.56 | 102.19 | 6.10% | 2,219,098 |
| Sep 18, 2025 | 90.00 | 98.23 | 88.99 | 96.66 | 96.31 | 10.00% | 2,549,166 |
| Sep 17, 2025 | 88.55 | 89.20 | 80.43 | 87.87 | 87.55 | -2.12% | 2,594,166 |
| Sep 16, 2025 | 90.74 | 90.90 | 88.61 | 89.77 | 89.44 | -1.21% | 941,902 |
| Sep 15, 2025 | 89.33 | 91.00 | 86.92 | 90.87 | 90.54 | -0.32% | 1,736,251 |
| Sep 12, 2025 | 85.03 | 91.28 | 83.66 | 91.16 | 90.83 | 8.45% | 2,246,309 |
| Sep 11, 2025 | 87.03 | 87.03 | 82.86 | 84.06 | 83.75 | -2.75% | 1,750,902 |
| Sep 10, 2025 | 85.79 | 88.33 | 83.21 | 86.44 | 86.12 | 5.36% | 2,735,904 |
| Sep 9, 2025 | 77.13 | 82.48 | 76.31 | 82.04 | 81.74 | 7.99% | 2,215,365 |
| Sep 8, 2025 | 75.00 | 78.11 | 74.98 | 75.97 | 75.69 | 3.74% | 1,718,237 |
| Sep 5, 2025 | 78.06 | 78.91 | 68.30 | 73.23 | 72.96 | -3.92% | 3,860,966 |
| Sep 4, 2025 | 75.06 | 77.10 | 73.39 | 76.22 | 75.94 | 1.55% | 2,150,224 |
| Sep 3, 2025 | 78.00 | 81.18 | 73.81 | 75.06 | 74.79 | -2.77% | 2,752,981 |
| Sep 2, 2025 | 71.37 | 78.48 | 70.60 | 77.20 | 76.92 | 0.46% | 2,339,492 |
| Aug 29, 2025 | 77.20 | 78.51 | 74.50 | 76.85 | 76.57 | -1.86% | 1,402,520 |
| Aug 28, 2025 | 77.91 | 78.45 | 73.51 | 78.31 | 78.02 | 1.61% | 2,554,959 |
| Aug 27, 2025 | 82.73 | 82.73 | 76.32 | 77.07 | 76.79 | -5.04% | 3,136,988 |
| Aug 26, 2025 | 75.77 | 82.45 | 75.06 | 81.16 | 80.86 | 4.60% | 2,841,359 |
| Aug 25, 2025 | 76.59 | 79.06 | 69.90 | 77.59 | 77.31 | -2.05% | 3,767,439 |
| Aug 22, 2025 | 75.94 | 83.61 | 73.77 | 79.21 | 78.92 | 3.22% | 5,407,550 |
| Aug 21, 2025 | 77.86 | 79.23 | 74.42 | 76.74 | 76.46 | 0.12% | 4,013,178 |
| Aug 20, 2025 | 72.86 | 77.10 | 63.11 | 76.65 | 76.37 | -2.31% | 10,027,509 |
| Aug 19, 2025 | 93.40 | 94.52 | 77.52 | 78.46 | 78.17 | -18.71% | 5,126,835 |
| Aug 18, 2025 | 97.64 | 100.77 | 93.52 | 96.52 | 96.17 | -3.55% | 1,624,889 |
| Aug 15, 2025 | 102.91 | 103.27 | 95.68 | 100.07 | 99.70 | -4.37% | 1,563,534 |
| Aug 14, 2025 | 106.13 | 109.70 | 102.56 | 104.64 | 104.26 | -3.65% | 1,255,913 |
| Aug 13, 2025 | 114.10 | 114.66 | 107.76 | 108.60 | 108.20 | -2.71% | 1,561,611 |
| Aug 12, 2025 | 109.12 | 113.05 | 106.08 | 111.62 | 111.21 | 4.55% | 2,293,618 |
| Aug 11, 2025 | 111.02 | 111.95 | 105.88 | 106.76 | 106.37 | -4.64% | 2,079,458 |
| Aug 8, 2025 | 109.14 | 113.01 | 108.96 | 111.95 | 111.54 | 5.14% | 1,623,314 |
| Aug 7, 2025 | 105.20 | 109.05 | 101.82 | 106.48 | 106.09 | 2.89% | 2,161,351 |
| Aug 6, 2025 | 94.11 | 104.50 | 93.94 | 103.49 | 103.11 | 7.29% | 2,442,623 |
| Aug 5, 2025 | 95.05 | 99.53 | 92.30 | 96.46 | 96.11 | 15.60% | 4,858,613 |
| Aug 4, 2025 | 81.41 | 83.99 | 80.70 | 83.44 | 83.14 | 8.29% | 3,491,606 |
| Aug 1, 2025 | 77.87 | 81.05 | 73.76 | 77.05 | 76.77 | -5.22% | 2,079,762 |
| Jul 31, 2025 | 83.01 | 83.86 | 79.68 | 81.29 | 80.99 | -0.44% | 1,686,135 |
| Jul 30, 2025 | 80.20 | 82.38 | 79.51 | 81.65 | 81.35 | 3.03% | 1,777,878 |
| Jul 29, 2025 | 81.88 | 83.20 | 77.84 | 79.25 | 78.96 | -2.02% | 1,475,657 |
| Jul 28, 2025 | 82.90 | 83.29 | 76.01 | 80.88 | 80.58 | -1.27% | 3,439,150 |
| Jul 25, 2025 | 78.77 | 83.45 | 78.71 | 81.92 | 81.62 | 5.16% | 2,154,490 |
| Jul 24, 2025 | 77.16 | 78.69 | 75.68 | 77.90 | 77.62 | 0.28% | 2,078,961 |
| Jul 23, 2025 | 73.20 | 77.75 | 71.69 | 77.68 | 77.40 | 7.26% | 2,178,648 |
| Jul 22, 2025 | 74.13 | 75.07 | 68.43 | 72.42 | 72.16 | -3.54% | 2,257,834 |
| Jul 21, 2025 | 77.20 | 78.75 | 74.70 | 75.08 | 74.81 | -2.32% | 2,860,978 |
| Jul 18, 2025 | 78.00 | 78.11 | 75.24 | 76.86 | 76.58 | -0.65% | 3,614,247 |
| Jul 17, 2025 | 75.02 | 79.03 | 74.24 | 77.36 | 77.08 | 4.06% | 2,537,535 |