Skip to main content
Defiance Daily Target 2x Short PLTR ETF (PLTZ)
NASDAQ: PLTZ · Real-Time Price · USD
26.78
-1.68 (-5.90%)
At close: Mar 6, 2026, 4:00 PM EST
26.81
+0.03 (0.11%)
After-hours: Mar 6, 2026, 6:06 PM EST

PLTZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202629.2629.2825.2226.45--7.06%2,689,582
Mar 5, 202628.4629.5827.1528.4628.460.53%1,815,090
Mar 4, 202630.2630.3427.7528.3128.31-7.91%1,655,379
Mar 3, 202633.0934.7230.6730.7430.74-3.00%1,628,625
Mar 2, 202634.0034.0830.6531.6931.69-11.53%1,939,077
Feb 27, 202637.4037.5535.3835.8235.82-1.94%1,036,532
Feb 26, 202637.6238.3335.6736.5336.53-2.59%1,381,710
Feb 25, 202639.7840.6336.3337.5037.50-8.45%1,553,655
Feb 24, 202640.7642.4040.1040.9640.962.73%1,278,514
Feb 23, 202639.2041.5939.1839.8739.877.00%1,393,818
Feb 20, 202639.0039.5436.7637.2637.26-0.53%1,914,338
Feb 19, 202638.9139.6136.8237.4637.460.59%1,466,222
Feb 18, 202637.0037.4634.0137.2437.24-3.55%2,972,516
Feb 17, 202641.1642.0037.7838.6138.61-2.40%4,354,715
Feb 13, 202641.6442.8338.2139.5639.56-3.44%1,907,890
Feb 12, 202637.6442.4237.3340.9740.979.46%2,708,650
Feb 11, 202635.7038.8235.5737.4337.435.38%2,122,378
Feb 10, 202632.9736.3232.6535.5235.524.78%3,394,203
Feb 9, 202637.4338.2432.2533.9033.90-10.27%2,335,215
Feb 6, 202638.2640.0036.7237.7837.78-9.12%2,071,655
Feb 5, 202637.9042.4537.4141.5741.5713.61%2,975,082
Feb 4, 202630.5638.0330.5036.5936.5923.24%6,053,857
Feb 3, 202626.3931.9026.3729.6929.69-13.64%8,185,287
Feb 2, 202632.8734.9132.6534.3834.38-1.55%3,769,817
Jan 30, 202633.4135.5533.2134.9234.926.92%1,103,715
Jan 29, 202630.5034.5130.3532.6632.666.91%2,663,439
Jan 28, 202628.1330.5628.0230.5530.5510.05%1,329,247
Jan 27, 202627.1028.0426.5827.7627.762.17%648,247
Jan 26, 202627.0227.2026.2227.1727.172.53%834,689
Jan 23, 202627.3227.5925.7526.5026.50-4.54%1,106,342
Jan 22, 202626.7728.0726.7027.7627.76-0.57%816,105
Jan 21, 202626.9629.3026.6427.9227.923.75%1,507,398
Jan 20, 202627.2827.6325.8926.9126.912.79%1,498,169
Jan 16, 202623.9026.4423.0226.1826.186.94%1,598,549
Jan 15, 202624.0324.6523.5724.4824.481.45%1,328,915
Jan 14, 202624.2025.3223.2924.1324.130.54%1,113,850
Jan 13, 202624.0924.7423.4424.0024.000.50%755,382
Jan 12, 202624.3924.6623.0523.8823.88-2.17%1,173,810
Jan 9, 202624.5425.1624.0724.4124.41-0.69%1,201,906
Jan 8, 202622.3825.2122.3124.5824.585.36%2,239,325
Jan 7, 202623.8624.4021.8723.3323.33-2.30%2,631,318
Jan 6, 202625.0025.2823.7423.8823.88-6.50%2,324,993
Jan 5, 202625.3026.2524.9625.5425.54-7.30%1,689,367
Jan 2, 202623.8327.9723.7727.5527.5511.13%2,642,553
Dec 31, 202523.9124.9223.8024.7924.793.38%993,950
Dec 30, 202523.1624.0323.0323.9823.983.63%984,946
Dec 29, 202522.5023.2722.4723.1423.144.80%1,373,210
Dec 26, 202520.7022.1120.4722.0822.085.54%1,152,158
Dec 24, 202521.1221.1720.7220.9220.92-0.05%640,144
Dec 23, 202521.1621.4620.6820.9320.93-0.19%1,106,924
Dec 22, 202520.7521.3019.9120.9720.97-0.52%1,942,151
Dec 19, 202522.7422.7420.7521.0821.08-8.27%2,842,995
Dec 18, 202524.1124.1822.5322.9822.98-9.56%2,753,648
Dec 17, 202522.8625.4622.8625.4125.4111.15%2,660,937
Dec 16, 202524.4524.5622.6722.8622.86-4.87%2,953,222
Dec 15, 202523.5724.0622.8824.0324.030.33%2,455,143
Dec 12, 202523.4225.4023.3023.9523.954.09%2,408,082
Dec 11, 202523.6924.7622.8723.0123.010.52%2,506,685
Dec 10, 202523.7724.3022.2422.8922.89-6.69%3,448,861
Dec 9, 202524.7424.9124.2524.5324.53-0.28%968,035
Dec 8, 202524.4425.1424.0024.6024.600.33%4,763,083
Dec 5, 202525.6025.8724.4424.5224.52-4.37%5,059,133
Dec 4, 202526.1626.6825.5125.6425.64-1.99%4,215,228
Dec 3, 202528.2428.5826.1226.1626.16-6.44%4,489,315
Dec 2, 202528.3228.3426.2427.9627.96-3.85%4,253,721
Dec 1, 202529.9630.6028.5629.0829.081.25%4,502,912
Nov 28, 202529.0029.6828.7228.7228.72-3.36%3,023,773
Nov 26, 202529.2430.4428.7629.7229.72-2.62%5,502,782
Nov 25, 202532.0033.2430.1830.5230.52-1.80%4,030,365
Nov 24, 202533.1633.3929.7831.0831.08-9.33%5,189,824
Nov 21, 202533.7637.4832.9234.2834.281.06%7,553,271
Nov 20, 202527.9234.4427.0433.9233.9211.58%7,941,514
Nov 19, 202529.5631.4228.9230.4030.402.43%4,541,729
Nov 18, 202529.3630.2727.8829.6829.684.51%6,586,693
Nov 17, 202528.6829.5527.5228.4028.403.20%5,714,003
Nov 14, 202529.8430.6426.4827.5227.52-2.27%7,595,335
Nov 13, 202525.5628.5225.3228.1628.1613.00%6,943,468
Nov 12, 202523.3225.8023.3224.9224.927.23%5,834,278
Nov 11, 202523.3624.1222.8023.2423.242.83%6,036,820
Nov 10, 202525.4825.7222.3022.6022.60-17.64%8,707,677
Nov 7, 202529.0030.3627.2027.4427.44-3.52%8,079,267
Nov 6, 202524.9628.5524.1228.4428.4413.94%8,031,502
Nov 5, 202524.7626.6424.4424.9624.962.80%6,769,922
Nov 4, 202524.0425.2823.2824.2824.2816.06%12,070,727
Nov 3, 202521.4422.1620.8820.9220.92-6.94%8,584,216
Oct 31, 202522.7223.0821.5622.4822.48-5.86%5,021,387
Oct 30, 202523.0423.9822.7623.8823.884.01%3,862,452
Oct 29, 202524.9625.1022.6822.9622.96-9.46%5,059,858
Oct 28, 202525.4026.1424.8025.3625.36-0.47%4,859,842
Oct 27, 202525.5225.9624.4525.4825.48-4.93%4,430,262
Oct 24, 202527.3227.3626.3626.8026.80-4.56%3,676,371
Oct 23, 202529.7629.9427.7428.0828.08-5.77%3,643,974
Oct 22, 202527.8031.6827.7229.8029.806.73%3,658,968
Oct 21, 202527.7628.8027.6927.9227.92-0.01%2,734,214
Oct 20, 202528.6029.2627.4627.9227.92-3.84%2,465,917
Oct 17, 202529.2430.4227.9629.0429.04-3,966,445
Oct 16, 202527.8829.6026.9429.0429.041.68%2,827,836
Oct 15, 202527.8829.6827.0928.5628.560.14%3,502,089
Oct 14, 202529.7231.5227.7028.5228.52-2.86%3,750,356
Oct 13, 202528.7630.6428.7629.3629.36-2.00%3,181,423