Skip to main content
Defiance Daily Target 2x Short PLTR ETF (PLTZ)
NASDAQ: PLTZ · Real-Time Price · USD
29.28
+0.73 (2.56%)
At close: Apr 28, 2026, 4:00 PM EDT
29.34
+0.06 (0.20%)
After-hours: Apr 28, 2026, 7:47 PM EDT

PLTZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.8329.5528.2529.10-1.93%448,091
Apr 27, 202629.2529.3227.7528.5528.550.11%459,483
Apr 24, 202628.6630.2528.3928.5228.52-2.13%816,756
Apr 23, 202626.5429.7026.3229.1429.1414.41%1,055,345
Apr 22, 202627.0627.4025.4625.4725.47-9.17%1,067,965
Apr 21, 202627.5828.8226.5628.0428.04-0.07%740,297
Apr 20, 202628.2928.8427.5828.0628.060.72%764,847
Apr 17, 202628.3329.1527.1227.8627.86-5.21%982,789
Apr 16, 202628.7030.7328.6129.3929.39-0.78%1,191,626
Apr 15, 202632.1633.1029.4429.6229.62-9.36%1,137,106
Apr 14, 202633.5133.7431.5832.6832.68-5.28%1,082,162
Apr 13, 202635.7836.4233.3434.5034.50-6.68%2,372,918
Apr 10, 202636.8239.9136.4036.9736.973.62%3,459,043
Apr 9, 202631.8636.5631.8635.6835.6814.65%3,436,454
Apr 8, 202625.9231.7025.4531.1231.1212.35%1,856,567
Apr 7, 202628.9629.8627.6527.7027.70-2.88%756,048
Apr 6, 202628.3329.0227.5428.5228.520.42%666,117
Apr 2, 202630.3931.4828.2828.4028.40-2.51%1,502,115
Apr 1, 202628.9729.9128.4229.1329.13-0.38%1,119,291
Mar 31, 202632.2032.7528.4729.2429.24-12.66%1,247,708
Mar 30, 202630.8633.9830.7433.4833.487.76%771,361
Mar 27, 202629.9731.6429.9431.0731.076.19%1,147,289
Mar 26, 202627.3729.3827.3729.2629.269.51%978,151
Mar 25, 202625.9526.7624.9226.7226.72-0.30%1,158,883
Mar 24, 202625.1427.7824.5026.8026.807.41%1,725,311
Mar 23, 202627.7927.7924.8824.9524.95-13.31%2,140,292
Mar 20, 202627.3029.3526.8228.7828.786.20%1,165,183
Mar 19, 202628.0628.9326.9127.1027.10-3.70%817,374
Mar 18, 202627.3828.2026.8028.1428.142.96%759,978
Mar 17, 202628.2928.4326.7427.3327.33-3.09%1,433,182
Mar 16, 202628.2928.7927.7728.2028.20-2.35%1,073,690
Mar 13, 202628.0329.7427.6228.8828.883.25%1,765,290
Mar 12, 202628.1128.8727.0827.9727.97-2.48%1,851,490
Mar 11, 202628.7429.5328.0928.6828.68-0.62%1,076,580
Mar 10, 202627.1329.2027.0028.8628.866.77%1,482,210
Mar 9, 202627.3128.2026.3827.0327.030.93%1,353,475
Mar 6, 202629.2629.2825.2226.7826.78-5.90%2,981,021
Mar 5, 202628.4629.5827.1528.4628.460.53%1,844,757
Mar 4, 202630.2630.3427.7528.3128.31-7.91%1,671,655
Mar 3, 202633.0934.7230.6730.7430.74-3.00%1,631,479
Mar 2, 202634.0034.0830.6531.6931.69-11.53%1,946,599
Feb 27, 202637.4037.5535.3835.8235.82-1.94%1,044,322
Feb 26, 202637.6238.3335.6736.5336.53-2.59%1,403,681
Feb 25, 202639.7840.6336.3337.5037.50-8.45%1,588,365
Feb 24, 202640.7642.4040.1040.9640.962.73%1,283,522
Feb 23, 202639.2041.5939.1839.8739.877.00%1,412,593
Feb 20, 202639.0039.5436.7637.2637.26-0.53%1,923,838
Feb 19, 202638.9139.6136.8237.4637.460.59%1,472,310
Feb 18, 202637.0037.4634.0137.2437.24-3.55%2,973,476
Feb 17, 202641.1642.0037.7838.6138.61-2.40%4,367,509
Feb 13, 202641.6442.8338.2139.5639.56-3.44%1,920,182
Feb 12, 202637.6442.4237.3340.9740.979.46%2,746,619
Feb 11, 202635.7038.8235.5737.4337.435.38%2,127,822
Feb 10, 202632.9736.3232.6535.5235.524.78%3,411,827
Feb 9, 202637.4338.2432.2533.9033.90-10.27%2,343,898
Feb 6, 202638.2640.0036.7237.7837.78-9.12%2,086,677
Feb 5, 202637.9042.4537.4141.5741.5713.61%3,046,281
Feb 4, 202630.5638.0330.5036.5936.5923.24%6,084,007
Feb 3, 202626.3931.9026.3729.6929.69-13.64%8,190,866
Feb 2, 202632.8734.9132.6534.3834.38-1.55%3,819,325
Jan 30, 202633.4135.5533.2134.9234.926.92%1,111,178
Jan 29, 202630.5034.5130.3532.6632.666.91%2,683,177
Jan 28, 202628.1330.5628.0230.5530.5510.05%1,339,476
Jan 27, 202627.1028.0426.5827.7627.762.17%651,171
Jan 26, 202627.0227.2026.2227.1727.172.53%835,773
Jan 23, 202627.3227.5925.7526.5026.50-4.54%1,109,160
Jan 22, 202626.7728.0726.7027.7627.76-0.57%819,187
Jan 21, 202626.9629.3026.6427.9227.923.75%1,524,258
Jan 20, 202627.2827.6325.8926.9126.912.79%1,504,966
Jan 16, 202623.9026.4423.0226.1826.186.94%1,607,473
Jan 15, 202624.0324.6523.5724.4824.481.45%1,330,512
Jan 14, 202624.2025.3223.2924.1324.130.54%1,115,128
Jan 13, 202624.0924.7423.4424.0024.000.50%756,391
Jan 12, 202624.3924.6623.0523.8823.88-2.17%1,176,158
Jan 9, 202624.5425.1624.0724.4124.41-0.69%1,205,668
Jan 8, 202622.3825.2122.3124.5824.585.36%2,271,579
Jan 7, 202623.8624.4021.8723.3323.33-2.30%2,714,919
Jan 6, 202625.0025.2823.7423.8823.88-6.50%2,330,107
Jan 5, 202625.3026.2524.9625.5425.54-7.30%1,693,706
Jan 2, 202623.8327.9723.7727.5527.5511.13%2,659,163
Dec 31, 202523.9124.9223.8024.7924.793.38%1,024,576
Dec 30, 202523.1624.0323.0323.9823.983.63%1,025,464
Dec 29, 202522.5023.2722.4723.1423.144.80%1,416,169
Dec 26, 202520.7022.1120.4722.0822.085.54%1,177,229
Dec 24, 202521.1221.1620.7220.9220.92-0.05%642,008
Dec 23, 202521.1621.4620.6820.9320.93-0.19%1,111,429
Dec 22, 202520.7521.3019.9120.9720.97-0.52%1,952,594
Dec 19, 202522.7422.7420.7521.0821.08-8.27%2,883,850
Dec 18, 202524.1124.1822.5322.9822.98-9.56%2,837,762
Dec 17, 202522.8625.4822.8625.4125.4111.15%2,776,738
Dec 16, 202524.4524.5622.6722.8622.86-4.87%2,980,331
Dec 15, 202523.5724.0622.8824.0324.030.33%2,508,154
Dec 12, 202523.4225.4023.3023.9523.954.09%2,435,434
Dec 11, 202523.6924.7622.8723.0123.010.52%2,582,231
Dec 10, 202523.7724.3022.2422.8922.89-6.69%3,493,883
Dec 9, 202524.7424.9124.2524.5324.53-0.28%976,851
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