Direxion Daily PLTR Bull 2X ETF (PLTU)
NASDAQ: PLTU · Real-Time Price · USD
40.09
-1.12 (-2.72%)
At close: Apr 28, 2026, 4:00 PM EDT
39.93
-0.16 (-0.40%)
After-hours: Apr 28, 2026, 7:59 PM EDT
PLTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 40.56 | 41.56 | 39.68 | 40.09 | 40.09 | -2.72% | 1,323,635 |
| Apr 27, 2026 | 40.11 | 42.33 | 40.01 | 41.21 | 41.21 | 0.02% | 1,724,127 |
| Apr 24, 2026 | 41.20 | 41.41 | 38.84 | 41.20 | 41.20 | 1.88% | 3,002,165 |
| Apr 23, 2026 | 45.26 | 45.78 | 39.38 | 40.44 | 40.44 | -14.32% | 3,372,628 |
| Apr 22, 2026 | 44.75 | 47.25 | 44.15 | 47.20 | 47.20 | 9.01% | 2,020,804 |
| Apr 21, 2026 | 43.84 | 45.62 | 42.13 | 43.30 | 43.30 | 0.09% | 2,695,038 |
| Apr 20, 2026 | 42.70 | 44.05 | 42.05 | 43.26 | 43.26 | -0.73% | 2,157,513 |
| Apr 17, 2026 | 42.94 | 44.67 | 41.78 | 43.58 | 43.58 | 5.09% | 4,004,362 |
| Apr 16, 2026 | 42.44 | 42.64 | 39.63 | 41.47 | 41.47 | 0.70% | 3,145,401 |
| Apr 15, 2026 | 38.26 | 41.37 | 37.18 | 41.18 | 41.18 | 9.29% | 3,883,150 |
| Apr 14, 2026 | 36.83 | 38.86 | 36.70 | 37.68 | 37.68 | 5.25% | 3,793,176 |
| Apr 13, 2026 | 34.70 | 36.89 | 34.14 | 35.80 | 35.80 | 6.58% | 5,630,221 |
| Apr 10, 2026 | 33.79 | 34.18 | 30.71 | 33.59 | 33.59 | -3.84% | 8,936,799 |
| Apr 9, 2026 | 40.10 | 40.10 | 33.76 | 34.93 | 34.93 | -14.60% | 6,147,536 |
| Apr 8, 2026 | 49.70 | 50.51 | 39.89 | 40.90 | 40.90 | -12.40% | 3,244,583 |
| Apr 7, 2026 | 44.70 | 46.78 | 43.25 | 46.69 | 46.69 | 2.95% | 427,751 |
| Apr 6, 2026 | 45.59 | 47.00 | 44.59 | 45.35 | 45.35 | -0.72% | 597,824 |
| Apr 2, 2026 | 42.54 | 45.74 | 40.95 | 45.68 | 45.68 | 2.54% | 862,408 |
| Apr 1, 2026 | 44.81 | 45.68 | 43.36 | 44.55 | 44.55 | 0.13% | 1,909,894 |
| Mar 31, 2026 | 40.92 | 45.35 | 40.28 | 44.49 | 44.49 | 12.80% | 1,608,249 |
| Mar 30, 2026 | 43.08 | 43.32 | 38.77 | 39.44 | 39.44 | -7.81% | 900,242 |
| Mar 27, 2026 | 44.28 | 44.46 | 41.93 | 42.78 | 42.78 | -6.31% | 702,830 |
| Mar 26, 2026 | 49.09 | 49.17 | 45.41 | 45.66 | 45.66 | -9.53% | 986,314 |
| Mar 25, 2026 | 52.00 | 53.84 | 50.38 | 50.47 | 50.47 | 0.24% | 1,069,498 |
| Mar 24, 2026 | 53.90 | 55.42 | 48.30 | 50.35 | 50.35 | -8.09% | 1,632,176 |
| Mar 23, 2026 | 50.15 | 54.96 | 50.00 | 54.78 | 54.42 | 13.23% | 1,571,798 |
| Mar 20, 2026 | 51.21 | 52.23 | 47.33 | 48.38 | 48.06 | -6.40% | 957,252 |
| Mar 19, 2026 | 50.00 | 51.97 | 48.34 | 51.69 | 51.35 | 3.84% | 820,165 |
| Mar 18, 2026 | 51.19 | 52.40 | 49.70 | 49.78 | 49.45 | -3.13% | 769,555 |
| Mar 17, 2026 | 49.54 | 52.45 | 49.49 | 51.39 | 51.05 | 3.15% | 955,249 |
| Mar 16, 2026 | 49.68 | 50.56 | 48.86 | 49.82 | 49.49 | 2.32% | 1,030,050 |
| Mar 13, 2026 | 50.05 | 51.05 | 47.16 | 48.69 | 48.37 | -3.35% | 1,584,943 |
| Mar 12, 2026 | 50.19 | 51.97 | 48.80 | 50.38 | 50.05 | 2.38% | 4,478,717 |
| Mar 11, 2026 | 49.18 | 50.20 | 47.74 | 49.21 | 48.89 | 0.51% | 1,245,659 |
| Mar 10, 2026 | 52.22 | 52.50 | 48.25 | 48.96 | 48.64 | -6.74% | 2,052,166 |
| Mar 9, 2026 | 51.90 | 53.74 | 50.16 | 52.50 | 52.16 | -0.92% | 2,079,418 |
| Mar 6, 2026 | 48.62 | 55.77 | 48.50 | 52.99 | 52.64 | 5.77% | 3,465,970 |
| Mar 5, 2026 | 50.13 | 52.54 | 48.06 | 50.10 | 49.77 | -0.63% | 2,195,709 |
| Mar 4, 2026 | 47.36 | 51.27 | 47.20 | 50.42 | 50.09 | 7.92% | 2,656,570 |
| Mar 3, 2026 | 43.41 | 46.83 | 41.06 | 46.72 | 46.41 | 2.98% | 3,994,900 |
| Mar 2, 2026 | 42.79 | 46.59 | 42.71 | 45.37 | 45.07 | 11.56% | 4,942,369 |
| Feb 27, 2026 | 38.91 | 41.21 | 38.82 | 40.67 | 40.40 | 1.78% | 1,514,738 |
| Feb 26, 2026 | 38.85 | 40.90 | 38.06 | 39.96 | 39.70 | 2.54% | 1,777,227 |
| Feb 25, 2026 | 36.92 | 40.04 | 36.20 | 38.97 | 38.72 | 8.25% | 1,931,423 |
| Feb 24, 2026 | 36.12 | 36.74 | 34.66 | 36.00 | 35.76 | -2.81% | 1,896,355 |
| Feb 23, 2026 | 37.86 | 37.86 | 35.16 | 37.04 | 36.80 | -6.91% | 2,893,631 |
| Feb 20, 2026 | 38.07 | 40.30 | 37.40 | 39.79 | 39.53 | 0.48% | 1,936,804 |
| Feb 19, 2026 | 38.10 | 40.34 | 37.31 | 39.60 | 39.34 | -0.65% | 1,470,872 |
| Feb 18, 2026 | 40.14 | 43.13 | 39.60 | 39.86 | 39.60 | 3.40% | 2,473,506 |
| Feb 17, 2026 | 36.18 | 39.28 | 35.28 | 38.55 | 38.30 | 2.47% | 1,798,672 |
| Feb 13, 2026 | 35.94 | 38.84 | 34.74 | 37.62 | 37.37 | 3.24% | 2,852,628 |
| Feb 12, 2026 | 40.05 | 40.40 | 34.90 | 36.44 | 36.20 | -9.53% | 3,526,529 |
| Feb 11, 2026 | 42.38 | 42.52 | 38.64 | 40.28 | 40.02 | -5.47% | 2,698,990 |
| Feb 10, 2026 | 46.20 | 46.48 | 41.59 | 42.61 | 42.33 | -4.97% | 3,966,446 |
| Feb 9, 2026 | 41.04 | 46.62 | 39.93 | 44.84 | 44.55 | 10.31% | 4,942,523 |
| Feb 6, 2026 | 40.38 | 41.66 | 38.68 | 40.65 | 40.38 | 9.19% | 4,229,937 |
| Feb 5, 2026 | 41.63 | 42.13 | 36.26 | 37.23 | 36.99 | -13.72% | 4,625,648 |
| Feb 4, 2026 | 54.53 | 54.66 | 40.45 | 43.15 | 42.87 | -23.36% | 5,574,510 |
| Feb 3, 2026 | 61.00 | 61.10 | 53.19 | 56.30 | 55.93 | 13.46% | 5,818,939 |
| Feb 2, 2026 | 51.62 | 51.94 | 48.85 | 49.62 | 49.30 | 1.51% | 3,961,473 |
| Jan 30, 2026 | 51.29 | 51.85 | 47.85 | 48.88 | 48.56 | -6.34% | 1,693,850 |
| Jan 29, 2026 | 56.60 | 56.60 | 49.11 | 52.19 | 51.85 | -7.55% | 3,143,313 |
| Jan 28, 2026 | 61.75 | 62.17 | 56.43 | 56.45 | 56.08 | -10.05% | 2,114,286 |
| Jan 27, 2026 | 64.15 | 65.61 | 62.02 | 62.76 | 62.35 | -2.18% | 756,070 |
| Jan 26, 2026 | 65.07 | 66.50 | 64.12 | 64.16 | 63.74 | -2.51% | 1,047,527 |
| Jan 23, 2026 | 64.40 | 67.60 | 63.40 | 65.81 | 65.38 | 4.26% | 1,150,526 |
| Jan 22, 2026 | 65.06 | 65.16 | 62.42 | 63.12 | 62.71 | 0.59% | 1,018,935 |
| Jan 21, 2026 | 65.10 | 65.86 | 59.45 | 62.75 | 62.34 | -3.77% | 1,972,739 |
| Jan 20, 2026 | 64.34 | 67.83 | 63.38 | 65.21 | 64.78 | -2.90% | 1,341,362 |
| Jan 16, 2026 | 73.57 | 76.34 | 66.34 | 67.16 | 66.72 | -6.88% | 2,499,548 |
| Jan 15, 2026 | 73.81 | 75.02 | 71.75 | 72.12 | 71.65 | -1.57% | 1,110,892 |
| Jan 14, 2026 | 73.17 | 75.87 | 69.66 | 73.27 | 72.79 | -0.58% | 1,574,707 |
| Jan 13, 2026 | 73.25 | 75.52 | 71.44 | 73.70 | 73.22 | -0.63% | 966,060 |
| Jan 12, 2026 | 72.82 | 76.67 | 71.71 | 74.17 | 73.68 | 2.26% | 1,075,719 |
| Jan 9, 2026 | 72.18 | 73.59 | 70.41 | 72.53 | 72.06 | 0.51% | 829,450 |
| Jan 8, 2026 | 79.30 | 79.50 | 70.12 | 72.16 | 71.69 | -5.30% | 1,712,578 |
| Jan 7, 2026 | 74.62 | 80.84 | 72.90 | 76.20 | 75.70 | 2.25% | 1,190,393 |
| Jan 6, 2026 | 71.45 | 74.96 | 70.67 | 74.52 | 74.03 | 6.41% | 1,378,890 |
| Jan 5, 2026 | 70.76 | 71.46 | 68.38 | 70.03 | 69.57 | 7.16% | 1,516,127 |
| Jan 2, 2026 | 76.56 | 76.56 | 64.10 | 65.35 | 64.92 | -11.14% | 2,397,520 |
| Dec 31, 2025 | 76.37 | 76.71 | 73.15 | 73.54 | 73.06 | -3.41% | 628,865 |
| Dec 30, 2025 | 79.07 | 79.50 | 76.06 | 76.14 | 75.64 | -3.67% | 806,018 |
| Dec 29, 2025 | 81.48 | 81.66 | 78.57 | 79.04 | 78.52 | -4.85% | 842,730 |
| Dec 26, 2025 | 89.00 | 90.00 | 82.96 | 83.07 | 82.53 | -5.73% | 798,372 |
| Dec 24, 2025 | 87.30 | 89.00 | 86.94 | 88.12 | 87.54 | 0.09% | 375,702 |
| Dec 23, 2025 | 87.00 | 89.20 | 85.98 | 88.04 | 87.46 | -0.60% | 686,277 |
| Dec 22, 2025 | 89.51 | 93.01 | 87.30 | 88.57 | 87.44 | 0.62% | 1,138,324 |
| Dec 19, 2025 | 82.38 | 89.50 | 82.38 | 88.02 | 86.89 | 8.23% | 1,200,821 |
| Dec 18, 2025 | 78.04 | 82.75 | 78.00 | 81.33 | 80.29 | 9.24% | 1,062,979 |
| Dec 17, 2025 | 83.72 | 83.72 | 74.04 | 74.45 | 73.50 | -11.08% | 1,537,229 |
| Dec 16, 2025 | 78.33 | 84.50 | 78.02 | 83.73 | 82.66 | 4.92% | 1,148,316 |
| Dec 15, 2025 | 81.50 | 83.71 | 79.75 | 79.80 | 78.78 | -0.43% | 910,575 |
| Dec 12, 2025 | 82.02 | 82.09 | 75.00 | 80.15 | 79.12 | -4.28% | 1,401,512 |
| Dec 11, 2025 | 81.16 | 84.16 | 77.24 | 83.73 | 82.66 | -0.48% | 1,203,512 |
| Dec 10, 2025 | 80.99 | 86.63 | 78.87 | 84.13 | 83.05 | -10.14% | 2,027,230 |
| Dec 9, 2025 | 93.00 | 94.68 | 92.25 | 93.62 | 76.85 | 0.29% | 602,749 |
| Dec 8, 2025 | 94.03 | 95.73 | 91.38 | 93.35 | 76.63 | -0.25% | 747,866 |
| Dec 5, 2025 | 89.93 | 94.01 | 89.08 | 93.58 | 76.81 | 4.11% | 808,050 |
| Dec 4, 2025 | 88.34 | 90.32 | 86.31 | 89.89 | 73.79 | 2.11% | 763,907 |
| Dec 3, 2025 | 82.05 | 88.25 | 81.11 | 88.03 | 72.26 | 6.41% | 879,583 |