Defiance Daily Target 2x Short PLTR ETF (PLTZ)
NASDAQ: PLTZ · Real-Time Price · USD
6.13
-0.28 (-4.37%)
Dec 5, 2025, 4:00 PM EST - Market closed
PLTZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.40 | 6.47 | 6.11 | 6.13 | 6.13 | -4.37% | 20,236,535 |
| Dec 4, 2025 | 6.54 | 6.67 | 6.38 | 6.41 | 6.41 | -1.99% | 16,822,992 |
| Dec 3, 2025 | 7.06 | 7.15 | 6.53 | 6.54 | 6.54 | -6.44% | 17,874,801 |
| Dec 2, 2025 | 7.08 | 7.09 | 6.56 | 6.99 | 6.99 | -3.85% | 16,918,523 |
| Dec 1, 2025 | 7.49 | 7.65 | 7.14 | 7.27 | 7.27 | 1.25% | 17,935,424 |
| Nov 28, 2025 | 7.25 | 7.42 | 7.18 | 7.18 | 7.18 | -3.36% | 12,040,538 |
| Nov 26, 2025 | 7.31 | 7.61 | 7.19 | 7.43 | 7.43 | -2.62% | 21,918,202 |
| Nov 25, 2025 | 8.00 | 8.31 | 7.55 | 7.63 | 7.63 | -1.80% | 16,026,485 |
| Nov 24, 2025 | 8.29 | 8.35 | 7.45 | 7.77 | 7.77 | -9.33% | 20,759,297 |
| Nov 21, 2025 | 8.44 | 9.37 | 8.23 | 8.57 | 8.57 | 1.06% | 30,096,739 |
| Nov 20, 2025 | 6.98 | 8.61 | 6.76 | 8.48 | 8.48 | 11.58% | 31,603,581 |
| Nov 19, 2025 | 7.39 | 7.86 | 7.23 | 7.60 | 7.60 | 2.43% | 18,166,916 |
| Nov 18, 2025 | 7.34 | 7.57 | 6.97 | 7.42 | 7.42 | 4.51% | 26,346,772 |
| Nov 17, 2025 | 7.17 | 7.39 | 6.88 | 7.10 | 7.10 | 3.20% | 22,856,014 |
| Nov 14, 2025 | 7.46 | 7.66 | 6.62 | 6.88 | 6.88 | -2.27% | 30,381,340 |
| Nov 13, 2025 | 6.39 | 7.13 | 6.33 | 7.04 | 7.04 | 13.00% | 27,773,873 |
| Nov 12, 2025 | 5.83 | 6.45 | 5.83 | 6.23 | 6.23 | 7.23% | 23,337,112 |
| Nov 11, 2025 | 5.84 | 6.03 | 5.70 | 5.81 | 5.81 | 2.83% | 24,147,283 |
| Nov 10, 2025 | 6.37 | 6.43 | 5.58 | 5.65 | 5.65 | -17.64% | 34,830,710 |
| Nov 7, 2025 | 7.25 | 7.59 | 6.80 | 6.86 | 6.86 | -3.52% | 32,317,070 |
| Nov 6, 2025 | 6.24 | 7.14 | 6.03 | 7.11 | 7.11 | 13.94% | 32,126,011 |
| Nov 5, 2025 | 6.19 | 6.66 | 6.11 | 6.24 | 6.24 | 2.80% | 27,079,689 |
| Nov 4, 2025 | 6.01 | 6.32 | 5.82 | 6.07 | 6.07 | 16.06% | 48,282,909 |
| Nov 3, 2025 | 5.36 | 5.54 | 5.22 | 5.23 | 5.23 | -6.94% | 34,336,864 |
| Oct 31, 2025 | 5.68 | 5.77 | 5.39 | 5.62 | 5.62 | -5.86% | 20,085,548 |
| Oct 30, 2025 | 5.76 | 6.00 | 5.69 | 5.97 | 5.97 | 4.01% | 15,449,811 |
| Oct 29, 2025 | 6.24 | 6.28 | 5.67 | 5.74 | 5.74 | -9.46% | 20,239,433 |
| Oct 28, 2025 | 6.35 | 6.54 | 6.20 | 6.34 | 6.34 | -0.47% | 19,439,371 |
| Oct 27, 2025 | 6.38 | 6.49 | 6.11 | 6.37 | 6.37 | -4.93% | 17,721,049 |
| Oct 24, 2025 | 6.83 | 6.84 | 6.59 | 6.70 | 6.70 | -4.56% | 14,705,484 |
| Oct 23, 2025 | 7.44 | 7.49 | 6.94 | 7.02 | 7.02 | -5.77% | 14,575,897 |
| Oct 22, 2025 | 6.95 | 7.92 | 6.93 | 7.45 | 7.45 | 6.73% | 14,635,874 |
| Oct 21, 2025 | 6.94 | 7.20 | 6.92 | 6.98 | 6.98 | -0.01% | 10,936,858 |
| Oct 20, 2025 | 7.15 | 7.32 | 6.87 | 6.98 | 6.98 | -3.84% | 9,863,668 |
| Oct 17, 2025 | 7.31 | 7.61 | 6.99 | 7.26 | 7.26 | - | 15,865,783 |
| Oct 16, 2025 | 6.97 | 7.40 | 6.74 | 7.26 | 7.26 | 1.68% | 11,311,345 |
| Oct 15, 2025 | 6.97 | 7.42 | 6.77 | 7.14 | 7.14 | 0.14% | 14,008,358 |
| Oct 14, 2025 | 7.43 | 7.88 | 6.93 | 7.13 | 7.13 | -2.86% | 15,001,424 |
| Oct 13, 2025 | 7.19 | 7.66 | 7.19 | 7.34 | 7.34 | -2.00% | 12,725,695 |
| Oct 10, 2025 | 6.79 | 7.51 | 6.65 | 7.49 | 7.49 | 10.64% | 22,434,162 |
| Oct 9, 2025 | 6.90 | 7.18 | 6.61 | 6.77 | 6.77 | -1.88% | 21,618,591 |
| Oct 8, 2025 | 6.96 | 7.10 | 6.86 | 6.90 | 6.90 | -1.57% | 15,733,371 |
| Oct 7, 2025 | 7.18 | 7.24 | 6.71 | 7.01 | 7.01 | -2.91% | 22,875,418 |
| Oct 6, 2025 | 7.26 | 7.38 | 6.93 | 7.22 | 7.22 | -7.55% | 17,007,452 |
| Oct 3, 2025 | 6.85 | 7.98 | 6.82 | 7.81 | 7.81 | 15.02% | 23,430,346 |
| Oct 2, 2025 | 6.82 | 7.10 | 6.72 | 6.79 | 6.79 | -2.30% | 13,185,412 |
| Oct 1, 2025 | 7.23 | 7.38 | 6.85 | 6.95 | 6.95 | -2.93% | 15,340,701 |
| Sep 30, 2025 | 7.44 | 7.50 | 7.13 | 7.16 | 7.16 | -3.89% | 16,793,874 |
| Sep 29, 2025 | 7.38 | 7.59 | 7.24 | 7.45 | 7.45 | -1.46% | 12,806,502 |
| Sep 26, 2025 | 7.44 | 7.78 | 7.36 | 7.56 | 7.56 | 1.75% | 13,047,294 |
| Sep 25, 2025 | 7.72 | 7.82 | 7.01 | 7.43 | 7.43 | 0.54% | 22,472,733 |
| Sep 24, 2025 | 7.05 | 7.59 | 6.98 | 7.39 | 7.39 | 3.36% | 10,435,718 |
| Sep 23, 2025 | 7.16 | 7.62 | 6.90 | 7.15 | 7.15 | -3.64% | 16,157,636 |
| Sep 22, 2025 | 7.32 | 7.51 | 7.20 | 7.42 | 7.42 | 3.34% | 10,033,936 |
| Sep 19, 2025 | 7.66 | 7.67 | 7.03 | 7.18 | 7.18 | -6.14% | 12,863,011 |
| Sep 18, 2025 | 8.32 | 8.41 | 7.54 | 7.65 | 7.65 | -10.21% | 12,084,403 |
| Sep 17, 2025 | 8.45 | 9.22 | 8.40 | 8.52 | 8.52 | 2.16% | 11,020,745 |
| Sep 16, 2025 | 8.26 | 8.45 | 8.25 | 8.34 | 8.34 | 1.21% | 4,688,923 |
| Sep 15, 2025 | 8.42 | 8.61 | 8.24 | 8.24 | 8.24 | 0.24% | 6,242,762 |
| Sep 12, 2025 | 8.89 | 9.03 | 8.21 | 8.22 | 8.22 | -8.57% | 8,028,939 |
| Sep 11, 2025 | 8.69 | 9.11 | 8.69 | 8.99 | 8.99 | 2.86% | 9,298,697 |
| Sep 10, 2025 | 8.82 | 9.12 | 8.55 | 8.74 | 8.74 | -5.41% | 12,040,283 |
| Sep 9, 2025 | 9.91 | 10.01 | 9.20 | 9.24 | 9.24 | -7.97% | 14,396,906 |
| Sep 8, 2025 | 10.20 | 10.20 | 9.75 | 10.04 | 10.04 | -3.92% | 9,489,647 |
| Sep 5, 2025 | 9.84 | 11.11 | 9.71 | 10.45 | 10.45 | 4.81% | 13,109,446 |
| Sep 4, 2025 | 10.24 | 10.45 | 9.95 | 9.97 | 9.97 | -2.45% | 8,029,054 |
| Sep 3, 2025 | 9.83 | 10.39 | 9.44 | 10.22 | 10.22 | 2.71% | 11,502,790 |
| Sep 2, 2025 | 10.72 | 10.82 | 9.79 | 9.95 | 9.95 | -0.40% | 14,871,588 |
| Aug 29, 2025 | 9.97 | 10.30 | 9.79 | 9.99 | 9.99 | 1.73% | 9,906,910 |
| Aug 28, 2025 | 9.88 | 10.43 | 9.80 | 9.82 | 9.82 | -1.90% | 12,197,134 |
| Aug 27, 2025 | 9.37 | 10.09 | 9.35 | 10.01 | 10.01 | 5.26% | 15,145,794 |
| Aug 26, 2025 | 10.21 | 10.30 | 9.36 | 9.51 | 9.51 | -4.71% | 14,396,855 |
| Aug 25, 2025 | 10.11 | 10.95 | 9.81 | 9.98 | 9.98 | 2.04% | 21,266,713 |
| Aug 22, 2025 | 10.24 | 10.50 | 9.22 | 9.78 | 9.78 | -3.26% | 20,974,025 |
| Aug 21, 2025 | 9.99 | 10.43 | 9.88 | 10.11 | 10.11 | -0.30% | 24,860,541 |
| Aug 20, 2025 | 10.61 | 11.85 | 10.08 | 10.14 | 10.14 | 2.22% | 53,321,028 |
| Aug 19, 2025 | 8.62 | 10.00 | 8.52 | 9.92 | 9.92 | 18.80% | 21,853,468 |
| Aug 18, 2025 | 8.25 | 8.60 | 8.00 | 8.35 | 8.35 | 3.60% | 13,393,703 |
| Aug 15, 2025 | 7.85 | 8.39 | 7.85 | 8.06 | 8.06 | 4.13% | 10,314,066 |
| Aug 14, 2025 | 7.65 | 7.89 | 7.40 | 7.74 | 7.74 | 3.61% | 10,928,937 |
| Aug 13, 2025 | 7.11 | 7.53 | 7.08 | 7.47 | 7.47 | 2.75% | 8,322,552 |
| Aug 12, 2025 | 7.44 | 7.68 | 7.17 | 7.27 | 7.27 | -4.59% | 7,817,071 |
| Aug 11, 2025 | 7.32 | 7.69 | 7.28 | 7.62 | 7.62 | 4.53% | 7,294,929 |
| Aug 8, 2025 | 7.49 | 7.50 | 7.21 | 7.29 | 7.29 | -5.08% | 7,353,582 |
| Aug 7, 2025 | 7.80 | 8.04 | 7.50 | 7.68 | 7.68 | -3.27% | 8,943,345 |
| Aug 6, 2025 | 8.75 | 8.76 | 7.85 | 7.94 | 7.94 | -7.24% | 9,194,671 |
| Aug 5, 2025 | 8.74 | 9.05 | 8.20 | 8.56 | 8.56 | -15.67% | 14,614,178 |
| Aug 4, 2025 | 10.46 | 10.53 | 10.07 | 10.15 | 10.15 | -8.06% | 6,580,707 |
| Aug 1, 2025 | 10.97 | 11.47 | 10.54 | 11.04 | 11.04 | 5.14% | 1,931,295 |
| Jul 31, 2025 | 10.32 | 10.72 | 10.17 | 10.50 | 10.50 | 0.38% | 1,252,128 |
| Jul 30, 2025 | 10.67 | 10.76 | 10.38 | 10.46 | 10.46 | -2.97% | 1,030,400 |
| Jul 29, 2025 | 10.45 | 10.96 | 10.29 | 10.78 | 10.78 | 1.99% | 1,556,653 |
| Jul 28, 2025 | 10.34 | 11.21 | 10.30 | 10.57 | 10.57 | 1.15% | 2,801,595 |
| Jul 25, 2025 | 10.93 | 10.93 | 10.26 | 10.45 | 10.45 | -5.03% | 1,781,593 |
| Jul 24, 2025 | 11.15 | 11.35 | 10.93 | 11.00 | 11.00 | -0.51% | 835,008 |
| Jul 23, 2025 | 11.85 | 12.06 | 11.06 | 11.06 | 11.06 | -7.29% | 938,308 |
| Jul 22, 2025 | 11.68 | 12.54 | 11.55 | 11.93 | 11.93 | 3.56% | 1,303,142 |
| Jul 21, 2025 | 11.21 | 11.58 | 11.01 | 11.52 | 11.52 | 2.13% | 779,841 |
| Jul 18, 2025 | 11.16 | 11.52 | 11.11 | 11.28 | 11.28 | 0.80% | 790,195 |
| Jul 17, 2025 | 11.60 | 11.70 | 10.98 | 11.19 | 11.19 | -4.20% | 1,103,863 |