Direxion Daily PLTR Bull 2X ETF (PLTU)
NASDAQ: PLTU · Real-Time Price · USD
23.64
+2.20 (10.26%)
At close: Jun 26, 2026, 4:00 PM EDT
23.37
-0.27 (-1.13%)
After-hours: Jun 26, 2026, 7:59 PM EDT
PLTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 22.18 | 24.09 | 21.90 | 23.64 | 23.64 | 10.26% | 3,655,417 |
| Jun 25, 2026 | 23.11 | 23.43 | 21.04 | 21.44 | 21.44 | -10.78% | 3,830,847 |
| Jun 24, 2026 | 24.29 | 25.92 | 23.51 | 24.03 | 24.03 | -5.73% | 3,882,446 |
| Jun 23, 2026 | 26.99 | 27.36 | 25.22 | 25.49 | 25.49 | -4.78% | 3,282,106 |
| Jun 22, 2026 | 30.01 | 31.52 | 26.85 | 26.99 | 26.77 | -13.93% | 4,118,815 |
| Jun 18, 2026 | 32.57 | 32.80 | 29.63 | 31.36 | 31.10 | -3.45% | 2,971,361 |
| Jun 17, 2026 | 33.01 | 35.22 | 32.11 | 32.48 | 32.22 | -3.79% | 2,612,422 |
| Jun 16, 2026 | 34.37 | 34.37 | 31.96 | 33.76 | 33.48 | -2.23% | 2,108,474 |
| Jun 15, 2026 | 32.24 | 34.70 | 32.12 | 34.53 | 34.25 | 10.39% | 3,244,308 |
| Jun 12, 2026 | 32.76 | 32.87 | 30.60 | 31.28 | 31.03 | -4.72% | 2,559,171 |
| Jun 11, 2026 | 31.85 | 33.02 | 30.93 | 32.83 | 32.56 | 1.20% | 1,929,333 |
| Jun 10, 2026 | 32.03 | 33.93 | 31.73 | 32.44 | 32.18 | -2.87% | 1,666,676 |
| Jun 9, 2026 | 34.90 | 35.95 | 30.92 | 33.40 | 33.13 | -6.36% | 2,395,673 |
| Jun 8, 2026 | 35.17 | 36.35 | 35.07 | 35.67 | 35.38 | 1.16% | 1,667,258 |
| Jun 5, 2026 | 37.85 | 38.70 | 34.42 | 35.26 | 34.97 | -8.70% | 2,242,120 |
| Jun 4, 2026 | 40.62 | 41.16 | 37.85 | 38.62 | 38.31 | -0.80% | 3,562,625 |
| Jun 3, 2026 | 43.29 | 44.41 | 38.36 | 38.93 | 38.61 | -13.03% | 3,146,500 |
| Jun 2, 2026 | 47.57 | 49.36 | 43.31 | 44.76 | 44.40 | -10.57% | 4,524,270 |
| Jun 1, 2026 | 49.64 | 51.90 | 47.17 | 50.05 | 49.64 | 5.17% | 5,825,934 |
| May 29, 2026 | 42.81 | 48.28 | 41.57 | 47.59 | 47.20 | 18.47% | 8,828,038 |
| May 28, 2026 | 34.87 | 40.22 | 34.84 | 40.17 | 39.84 | 16.17% | 5,053,839 |
| May 27, 2026 | 34.99 | 36.29 | 34.10 | 34.58 | 34.30 | -5.93% | 2,679,794 |
| May 26, 2026 | 36.54 | 37.90 | 35.00 | 36.76 | 36.46 | -0.43% | 2,779,949 |
| May 22, 2026 | 37.19 | 38.11 | 35.54 | 36.92 | 36.62 | -0.89% | 2,114,677 |
| May 21, 2026 | 36.46 | 37.88 | 36.35 | 37.25 | 36.95 | 0.35% | 1,630,393 |
| May 20, 2026 | 35.50 | 37.17 | 34.62 | 37.12 | 36.82 | 2.74% | 2,112,343 |
| May 19, 2026 | 36.19 | 37.33 | 35.29 | 36.13 | 35.84 | 0.11% | 2,124,652 |
| May 18, 2026 | 34.60 | 37.01 | 34.12 | 36.09 | 35.80 | 1.66% | 2,197,008 |
| May 15, 2026 | 35.02 | 36.35 | 34.64 | 35.50 | 35.21 | 0.34% | 2,475,176 |
| May 14, 2026 | 33.32 | 35.77 | 33.18 | 35.38 | 35.09 | 5.55% | 3,110,403 |
| May 13, 2026 | 35.63 | 37.21 | 32.81 | 33.52 | 33.25 | -8.74% | 6,298,930 |
| May 12, 2026 | 36.94 | 37.50 | 35.36 | 36.73 | 36.43 | -1.26% | 2,786,752 |
| May 11, 2026 | 36.11 | 37.32 | 34.98 | 37.20 | 36.90 | -1.46% | 4,245,334 |
| May 8, 2026 | 36.67 | 37.78 | 35.14 | 37.75 | 37.44 | 0.96% | 3,831,244 |
| May 7, 2026 | 36.32 | 39.43 | 36.17 | 37.39 | 37.09 | 4.84% | 6,226,085 |
| May 6, 2026 | 35.64 | 36.67 | 34.25 | 35.67 | 35.37 | -3.08% | 4,263,474 |
| May 5, 2026 | 39.36 | 40.92 | 36.14 | 36.80 | 36.50 | -14.08% | 9,414,347 |
| May 4, 2026 | 43.78 | 44.80 | 42.27 | 42.83 | 42.48 | 2.98% | 7,011,877 |
| May 1, 2026 | 41.18 | 42.93 | 40.14 | 41.59 | 41.25 | 7.11% | 2,561,832 |
| Apr 30, 2026 | 38.31 | 39.48 | 37.52 | 38.83 | 38.51 | 1.38% | 1,611,666 |
| Apr 29, 2026 | 39.20 | 39.25 | 36.40 | 38.30 | 37.99 | -4.46% | 1,766,166 |
| Apr 28, 2026 | 40.56 | 41.56 | 39.68 | 40.09 | 39.76 | -2.72% | 1,356,057 |
| Apr 27, 2026 | 40.11 | 42.33 | 40.01 | 41.21 | 40.87 | 0.02% | 1,728,843 |
| Apr 24, 2026 | 41.20 | 41.41 | 38.84 | 41.20 | 40.86 | 1.88% | 3,048,715 |
| Apr 23, 2026 | 45.26 | 45.78 | 39.38 | 40.44 | 40.11 | -14.32% | 3,526,435 |
| Apr 22, 2026 | 44.75 | 47.25 | 44.15 | 47.20 | 46.82 | 9.01% | 2,139,180 |
| Apr 21, 2026 | 43.84 | 45.62 | 42.13 | 43.30 | 42.95 | 0.09% | 2,737,679 |
| Apr 20, 2026 | 42.70 | 44.05 | 42.05 | 43.26 | 42.91 | -0.73% | 2,188,896 |
| Apr 17, 2026 | 42.94 | 44.67 | 41.78 | 43.58 | 43.22 | 5.09% | 4,019,431 |
| Apr 16, 2026 | 42.44 | 42.64 | 39.63 | 41.47 | 41.13 | 0.70% | 3,199,667 |
| Apr 15, 2026 | 38.26 | 41.37 | 37.18 | 41.18 | 40.84 | 9.29% | 4,023,105 |
| Apr 14, 2026 | 36.83 | 38.86 | 36.70 | 37.68 | 37.37 | 5.25% | 3,880,650 |
| Apr 13, 2026 | 34.70 | 36.89 | 34.14 | 35.80 | 35.51 | 6.58% | 5,828,256 |
| Apr 10, 2026 | 33.79 | 34.18 | 30.71 | 33.59 | 33.32 | -3.84% | 9,109,967 |
| Apr 9, 2026 | 40.10 | 40.10 | 33.76 | 34.93 | 34.65 | -14.60% | 6,287,453 |
| Apr 8, 2026 | 49.70 | 50.51 | 39.89 | 40.90 | 40.57 | -12.40% | 3,272,341 |
| Apr 7, 2026 | 44.70 | 46.78 | 43.25 | 46.69 | 46.31 | 2.95% | 528,564 |
| Apr 6, 2026 | 45.59 | 47.00 | 44.59 | 45.35 | 44.98 | -0.72% | 601,532 |
| Apr 2, 2026 | 42.54 | 45.74 | 40.95 | 45.68 | 45.31 | 2.54% | 867,235 |
| Apr 1, 2026 | 44.81 | 45.68 | 43.36 | 44.55 | 44.19 | 0.13% | 1,934,375 |
| Mar 31, 2026 | 40.92 | 45.35 | 40.28 | 44.49 | 44.13 | 12.80% | 1,637,053 |
| Mar 30, 2026 | 43.08 | 43.32 | 38.77 | 39.44 | 39.12 | -7.81% | 941,701 |
| Mar 27, 2026 | 44.28 | 44.46 | 41.93 | 42.78 | 42.43 | -6.31% | 734,762 |
| Mar 26, 2026 | 49.09 | 49.17 | 45.41 | 45.66 | 45.29 | -9.53% | 996,616 |
| Mar 25, 2026 | 52.00 | 53.84 | 50.38 | 50.47 | 50.06 | 0.24% | 1,091,811 |
| Mar 24, 2026 | 53.90 | 55.42 | 48.30 | 50.35 | 49.94 | -7.48% | 1,632,176 |
| Mar 23, 2026 | 50.15 | 54.96 | 50.00 | 54.78 | 53.98 | 13.23% | 1,571,798 |
| Mar 20, 2026 | 51.21 | 52.23 | 47.33 | 48.38 | 47.67 | -6.40% | 957,252 |
| Mar 19, 2026 | 50.00 | 51.97 | 48.34 | 51.69 | 50.93 | 3.84% | 820,165 |
| Mar 18, 2026 | 51.19 | 52.40 | 49.70 | 49.78 | 49.05 | -3.13% | 769,555 |
| Mar 17, 2026 | 49.54 | 52.45 | 49.49 | 51.39 | 50.64 | 3.15% | 955,249 |
| Mar 16, 2026 | 49.68 | 50.56 | 48.86 | 49.82 | 49.09 | 2.32% | 1,030,050 |
| Mar 13, 2026 | 50.05 | 51.05 | 47.16 | 48.69 | 47.98 | -3.35% | 1,584,943 |
| Mar 12, 2026 | 50.19 | 51.97 | 48.80 | 50.38 | 49.64 | 2.38% | 4,478,717 |
| Mar 11, 2026 | 49.18 | 50.20 | 47.74 | 49.21 | 48.49 | 0.51% | 1,245,659 |
| Mar 10, 2026 | 52.22 | 52.50 | 48.25 | 48.96 | 48.24 | -6.74% | 2,052,166 |
| Mar 9, 2026 | 51.90 | 53.74 | 50.16 | 52.50 | 51.73 | -0.92% | 2,079,418 |
| Mar 6, 2026 | 48.62 | 55.77 | 48.50 | 52.99 | 52.21 | 5.77% | 3,465,970 |
| Mar 5, 2026 | 50.13 | 52.54 | 48.06 | 50.10 | 49.37 | -0.63% | 2,195,709 |
| Mar 4, 2026 | 47.36 | 51.27 | 47.20 | 50.42 | 49.68 | 7.92% | 2,656,570 |
| Mar 3, 2026 | 43.41 | 46.83 | 41.06 | 46.72 | 46.04 | 2.98% | 3,994,900 |
| Mar 2, 2026 | 42.79 | 46.59 | 42.71 | 45.37 | 44.71 | 11.56% | 4,942,369 |
| Feb 27, 2026 | 38.91 | 41.21 | 38.82 | 40.67 | 40.07 | 1.78% | 1,514,738 |
| Feb 26, 2026 | 38.85 | 40.90 | 38.06 | 39.96 | 39.38 | 2.54% | 1,777,227 |
| Feb 25, 2026 | 36.92 | 40.04 | 36.20 | 38.97 | 38.40 | 8.25% | 1,931,423 |
| Feb 24, 2026 | 36.12 | 36.74 | 34.66 | 36.00 | 35.47 | -2.81% | 1,896,355 |
| Feb 23, 2026 | 37.86 | 37.86 | 35.16 | 37.04 | 36.50 | -6.91% | 2,893,631 |
| Feb 20, 2026 | 38.07 | 40.30 | 37.40 | 39.79 | 39.21 | 0.48% | 1,936,804 |
| Feb 19, 2026 | 38.10 | 40.34 | 37.31 | 39.60 | 39.02 | -0.65% | 1,470,872 |
| Feb 18, 2026 | 40.14 | 43.13 | 39.60 | 39.86 | 39.28 | 3.40% | 2,473,506 |
| Feb 17, 2026 | 36.18 | 39.28 | 35.28 | 38.55 | 37.99 | 2.47% | 1,798,672 |
| Feb 13, 2026 | 35.94 | 38.84 | 34.74 | 37.62 | 37.07 | 3.24% | 2,852,628 |
| Feb 12, 2026 | 40.05 | 40.40 | 34.90 | 36.44 | 35.91 | -9.53% | 3,526,529 |
| Feb 11, 2026 | 42.38 | 42.52 | 38.64 | 40.28 | 39.69 | -5.47% | 2,698,990 |
| Feb 10, 2026 | 46.20 | 46.48 | 41.59 | 42.61 | 41.99 | -4.97% | 3,966,446 |
| Feb 9, 2026 | 41.04 | 46.62 | 39.93 | 44.84 | 44.18 | 10.31% | 4,942,523 |
| Feb 6, 2026 | 40.38 | 41.66 | 38.68 | 40.65 | 40.05 | 9.19% | 4,229,937 |
| Feb 5, 2026 | 41.63 | 42.13 | 36.26 | 37.23 | 36.69 | -13.72% | 4,625,648 |
| Feb 4, 2026 | 54.53 | 54.66 | 40.45 | 43.15 | 42.52 | -23.36% | 5,574,510 |
| Feb 3, 2026 | 61.00 | 61.10 | 53.19 | 56.30 | 55.48 | 13.46% | 5,818,939 |