Direxion Daily PLTR Bull 2X Shares (PLTU)
NASDAQ: PLTU · Real-Time Price · USD
40.67
+0.71 (1.78%)
At close: Feb 27, 2026, 4:00 PM EST
40.36
-0.31 (-0.76%)
After-hours: Feb 27, 2026, 7:59 PM EST
PLTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 38.91 | 41.21 | 38.82 | 40.67 | 40.67 | 1.78% | 1,471,241 |
| Feb 26, 2026 | 38.85 | 40.90 | 38.06 | 39.96 | 39.96 | 2.54% | 1,764,660 |
| Feb 25, 2026 | 36.92 | 40.04 | 36.20 | 38.97 | 38.97 | 8.25% | 1,919,200 |
| Feb 24, 2026 | 36.12 | 36.74 | 34.66 | 36.00 | 36.00 | -2.81% | 1,889,798 |
| Feb 23, 2026 | 37.86 | 37.86 | 35.16 | 37.04 | 37.04 | -6.91% | 2,886,944 |
| Feb 20, 2026 | 38.07 | 40.30 | 37.40 | 39.79 | 39.79 | 0.48% | 1,914,463 |
| Feb 19, 2026 | 38.10 | 40.34 | 37.31 | 39.60 | 39.60 | -0.65% | 1,433,028 |
| Feb 18, 2026 | 40.14 | 43.13 | 39.60 | 39.86 | 39.86 | 3.40% | 2,454,249 |
| Feb 17, 2026 | 36.18 | 39.28 | 35.28 | 38.55 | 38.55 | 2.47% | 1,776,529 |
| Feb 13, 2026 | 35.94 | 38.84 | 34.74 | 37.62 | 37.62 | 3.24% | 2,844,589 |
| Feb 12, 2026 | 40.05 | 40.40 | 34.90 | 36.44 | 36.44 | -9.53% | 3,456,847 |
| Feb 11, 2026 | 42.38 | 42.52 | 38.64 | 40.28 | 40.28 | -5.47% | 2,681,053 |
| Feb 10, 2026 | 46.20 | 46.48 | 41.59 | 42.61 | 42.61 | -4.97% | 3,951,876 |
| Feb 9, 2026 | 41.04 | 46.62 | 39.93 | 44.84 | 44.84 | 10.31% | 4,871,851 |
| Feb 6, 2026 | 40.38 | 41.66 | 38.68 | 40.65 | 40.65 | 9.19% | 4,187,682 |
| Feb 5, 2026 | 41.63 | 42.13 | 36.26 | 37.23 | 37.23 | -13.72% | 4,389,584 |
| Feb 4, 2026 | 54.53 | 54.66 | 40.45 | 43.15 | 43.15 | -23.36% | 5,371,301 |
| Feb 3, 2026 | 61.00 | 61.10 | 53.19 | 56.30 | 56.30 | 13.46% | 5,808,269 |
| Feb 2, 2026 | 51.62 | 51.94 | 48.85 | 49.62 | 49.62 | 1.51% | 2,985,034 |
| Jan 30, 2026 | 51.29 | 51.85 | 47.85 | 48.88 | 48.88 | -6.34% | 1,629,948 |
| Jan 29, 2026 | 56.60 | 56.60 | 49.11 | 52.19 | 52.19 | -7.55% | 3,030,798 |
| Jan 28, 2026 | 61.75 | 62.17 | 56.43 | 56.45 | 56.45 | -10.05% | 1,933,435 |
| Jan 27, 2026 | 64.15 | 65.61 | 62.02 | 62.76 | 62.76 | -2.18% | 718,203 |
| Jan 26, 2026 | 65.07 | 66.50 | 64.12 | 64.16 | 64.16 | -2.51% | 1,046,022 |
| Jan 23, 2026 | 64.40 | 67.60 | 63.40 | 65.81 | 65.81 | 4.26% | 1,127,696 |
| Jan 22, 2026 | 65.06 | 65.16 | 62.42 | 63.12 | 63.12 | 0.59% | 991,728 |
| Jan 21, 2026 | 65.10 | 65.86 | 59.45 | 62.75 | 62.75 | -3.77% | 1,932,018 |
| Jan 20, 2026 | 64.34 | 67.83 | 63.38 | 65.21 | 65.21 | -2.90% | 1,276,524 |
| Jan 16, 2026 | 73.57 | 76.34 | 66.34 | 67.16 | 67.16 | -6.88% | 2,400,282 |
| Jan 15, 2026 | 73.81 | 75.02 | 71.75 | 72.12 | 72.12 | -1.57% | 1,101,632 |
| Jan 14, 2026 | 73.17 | 75.87 | 69.66 | 73.27 | 73.27 | -0.58% | 1,553,320 |
| Jan 13, 2026 | 73.25 | 75.52 | 71.44 | 73.70 | 73.70 | -0.63% | 947,930 |
| Jan 12, 2026 | 72.82 | 76.67 | 71.71 | 74.17 | 74.17 | 2.26% | 1,058,400 |
| Jan 9, 2026 | 72.18 | 73.59 | 70.41 | 72.53 | 72.53 | 0.51% | 815,996 |
| Jan 8, 2026 | 79.30 | 79.50 | 70.12 | 72.16 | 72.16 | -5.30% | 1,705,625 |
| Jan 7, 2026 | 74.62 | 80.84 | 72.90 | 76.20 | 76.20 | 2.25% | 1,167,067 |
| Jan 6, 2026 | 71.45 | 74.96 | 70.67 | 74.52 | 74.52 | 6.41% | 1,350,472 |
| Jan 5, 2026 | 70.76 | 71.46 | 68.38 | 70.03 | 70.03 | 7.16% | 1,509,877 |
| Jan 2, 2026 | 76.56 | 76.56 | 64.10 | 65.35 | 65.35 | -11.14% | 2,274,224 |
| Dec 31, 2025 | 76.37 | 76.71 | 73.15 | 73.54 | 73.54 | -3.41% | 608,112 |
| Dec 30, 2025 | 79.07 | 79.50 | 76.06 | 76.14 | 76.14 | -3.67% | 785,651 |
| Dec 29, 2025 | 81.48 | 81.66 | 78.57 | 79.04 | 79.04 | -4.85% | 785,050 |
| Dec 26, 2025 | 89.00 | 90.00 | 82.96 | 83.07 | 83.07 | -5.73% | 773,601 |
| Dec 24, 2025 | 87.30 | 89.00 | 86.94 | 88.12 | 88.12 | 0.09% | 373,584 |
| Dec 23, 2025 | 87.00 | 89.20 | 85.98 | 88.04 | 88.04 | -0.60% | 684,188 |
| Dec 22, 2025 | 89.51 | 93.01 | 87.30 | 88.57 | 88.01 | 0.62% | 1,138,324 |
| Dec 19, 2025 | 82.38 | 89.50 | 82.38 | 88.02 | 87.47 | 8.23% | 1,200,821 |
| Dec 18, 2025 | 78.04 | 82.75 | 78.00 | 81.33 | 80.82 | 9.24% | 1,062,979 |
| Dec 17, 2025 | 83.72 | 83.72 | 74.04 | 74.45 | 73.98 | -11.08% | 1,537,229 |
| Dec 16, 2025 | 78.33 | 84.50 | 78.02 | 83.73 | 83.20 | 4.92% | 1,148,316 |
| Dec 15, 2025 | 81.50 | 83.71 | 79.75 | 79.80 | 79.30 | -0.43% | 910,575 |
| Dec 12, 2025 | 82.02 | 82.09 | 75.00 | 80.15 | 79.64 | -4.28% | 1,401,512 |
| Dec 11, 2025 | 81.16 | 84.16 | 77.24 | 83.73 | 83.20 | -0.48% | 1,203,512 |
| Dec 10, 2025 | 80.99 | 86.63 | 78.87 | 84.13 | 83.60 | -10.14% | 2,027,230 |
| Dec 9, 2025 | 93.00 | 94.68 | 92.25 | 93.62 | 77.35 | 0.29% | 602,749 |
| Dec 8, 2025 | 94.03 | 95.73 | 91.38 | 93.35 | 77.13 | -0.25% | 747,866 |
| Dec 5, 2025 | 89.93 | 94.01 | 89.08 | 93.58 | 77.32 | 4.11% | 808,050 |
| Dec 4, 2025 | 88.34 | 90.32 | 86.31 | 89.89 | 74.27 | 2.11% | 763,907 |
| Dec 3, 2025 | 82.05 | 88.25 | 81.11 | 88.03 | 72.73 | 6.41% | 879,583 |
| Dec 2, 2025 | 81.99 | 87.60 | 81.99 | 82.73 | 68.36 | 3.68% | 1,050,757 |
| Dec 1, 2025 | 77.08 | 81.32 | 75.79 | 79.79 | 65.93 | -1.31% | 752,345 |
| Nov 28, 2025 | 80.35 | 80.91 | 78.36 | 80.85 | 66.80 | 3.31% | 572,160 |
| Nov 26, 2025 | 79.44 | 80.70 | 76.63 | 78.26 | 64.66 | 2.56% | 1,006,089 |
| Nov 25, 2025 | 73.11 | 77.25 | 69.86 | 76.31 | 63.05 | 1.50% | 977,923 |
| Nov 24, 2025 | 71.14 | 77.70 | 70.50 | 75.18 | 62.12 | 9.59% | 1,414,658 |
| Nov 21, 2025 | 69.95 | 71.44 | 62.12 | 68.60 | 56.68 | -1.31% | 2,669,247 |
| Nov 20, 2025 | 85.12 | 87.40 | 68.22 | 69.51 | 57.43 | -11.72% | 2,548,403 |
| Nov 19, 2025 | 81.13 | 82.73 | 75.93 | 78.74 | 65.06 | -2.38% | 1,373,155 |
| Nov 18, 2025 | 81.67 | 86.00 | 78.97 | 80.66 | 66.65 | -4.48% | 1,377,804 |
| Nov 17, 2025 | 83.83 | 87.44 | 80.09 | 84.44 | 69.77 | -3.29% | 1,553,616 |
| Nov 14, 2025 | 80.46 | 90.50 | 77.98 | 87.31 | 72.14 | 1.99% | 2,609,240 |
| Nov 13, 2025 | 95.61 | 96.78 | 84.20 | 85.61 | 70.74 | -13.10% | 2,398,206 |
| Nov 12, 2025 | 105.47 | 105.47 | 94.35 | 98.51 | 81.39 | -7.12% | 2,171,164 |
| Nov 11, 2025 | 105.14 | 108.17 | 101.80 | 106.06 | 87.63 | -2.77% | 1,666,003 |
| Nov 10, 2025 | 99.19 | 110.23 | 98.60 | 109.08 | 90.13 | 17.59% | 2,706,992 |
| Nov 7, 2025 | 87.74 | 93.54 | 83.54 | 92.76 | 76.64 | 3.18% | 2,864,887 |
| Nov 6, 2025 | 104.19 | 107.60 | 89.28 | 89.90 | 74.28 | -13.57% | 3,447,644 |
| Nov 5, 2025 | 105.36 | 106.64 | 96.91 | 104.02 | 85.95 | -3.08% | 2,886,167 |
| Nov 4, 2025 | 109.00 | 113.50 | 101.13 | 107.33 | 88.68 | -16.15% | 4,476,792 |
| Nov 3, 2025 | 125.21 | 128.04 | 121.40 | 128.01 | 105.77 | 6.94% | 2,732,835 |
| Oct 31, 2025 | 118.53 | 124.05 | 116.87 | 119.70 | 98.90 | 5.98% | 1,648,889 |
| Oct 30, 2025 | 117.68 | 119.00 | 112.50 | 112.95 | 93.32 | -4.22% | 1,221,020 |
| Oct 29, 2025 | 109.38 | 119.13 | 108.64 | 117.93 | 97.44 | 9.50% | 2,461,165 |
| Oct 28, 2025 | 107.36 | 110.03 | 104.43 | 107.69 | 88.98 | 0.62% | 1,305,972 |
| Oct 27, 2025 | 107.09 | 111.11 | 105.48 | 107.03 | 88.43 | 4.89% | 1,898,240 |
| Oct 24, 2025 | 100.48 | 103.72 | 100.35 | 102.04 | 84.31 | 4.50% | 1,331,202 |
| Oct 23, 2025 | 92.45 | 98.82 | 91.88 | 97.65 | 80.68 | 5.51% | 1,389,853 |
| Oct 22, 2025 | 99.40 | 99.89 | 86.00 | 92.55 | 76.47 | -6.53% | 2,226,538 |
| Oct 21, 2025 | 99.56 | 99.99 | 96.00 | 99.02 | 81.82 | -0.09% | 820,577 |
| Oct 20, 2025 | 96.98 | 100.74 | 94.81 | 99.11 | 81.89 | 3.67% | 1,048,425 |
| Oct 17, 2025 | 94.83 | 99.21 | 91.10 | 95.60 | 78.99 | -0.03% | 1,455,626 |
| Oct 16, 2025 | 99.36 | 102.73 | 93.82 | 95.63 | 79.01 | -1.70% | 1,500,745 |
| Oct 15, 2025 | 99.43 | 102.25 | 93.40 | 97.28 | 80.38 | -0.04% | 1,160,398 |
| Oct 14, 2025 | 93.49 | 100.10 | 87.91 | 97.32 | 80.41 | 2.72% | 1,873,348 |
| Oct 13, 2025 | 96.62 | 96.62 | 90.91 | 94.74 | 78.28 | 1.96% | 1,573,815 |
| Oct 10, 2025 | 103.84 | 105.93 | 92.69 | 92.92 | 76.77 | -10.84% | 2,545,943 |
| Oct 9, 2025 | 102.20 | 106.51 | 98.09 | 104.22 | 86.11 | 2.16% | 1,644,885 |
| Oct 8, 2025 | 101.14 | 102.87 | 99.43 | 102.02 | 84.29 | 1.42% | 979,172 |
| Oct 7, 2025 | 98.55 | 104.96 | 97.68 | 100.59 | 83.11 | 3.11% | 2,436,119 |
| Oct 6, 2025 | 97.50 | 101.39 | 96.00 | 97.56 | 80.61 | 7.00% | 2,812,327 |