Skip to main content
Defiance Leveraged Long Income PLTR ETF (PLT)
NASDAQ: PLT · Real-Time Price · USD
19.26
-0.30 (-1.53%)
At close: Sep 26, 2025, 4:00 PM EDT
20.73
+1.47 (7.62%)
After-hours: Sep 26, 2025, 5:06 PM EDT

PLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 202519.5619.5618.8019.2619.26-1.55%5,983
Sep 25, 202518.8420.5418.7119.5719.57-0.43%17,170
Sep 24, 202520.4420.4419.1019.6519.65-3.37%16,792
Sep 23, 202520.3420.8919.2720.3420.183.19%16,014
Sep 22, 202520.0920.1319.5019.7119.56-3.15%14,103
Sep 19, 202519.6720.6019.6120.3520.194.51%9,433
Sep 18, 202518.2419.5018.2419.4719.328.99%19,374
Sep 17, 202518.1818.1816.7217.8617.73-3.33%20,626
Sep 16, 202518.5118.5118.3018.4818.08-0.72%12,544
Sep 15, 202518.3418.6117.9918.6118.21-0.08%7,958
Sep 12, 202517.6718.6617.5218.6318.237.42%11,029
Sep 11, 202517.9117.9117.1717.3416.97-2.35%8,802
Sep 10, 202517.8017.9917.2917.7617.383.90%20,511
Sep 9, 202516.3117.1116.2817.0916.566.37%18,996
Sep 8, 202515.9716.3715.9716.0715.573.72%9,531
Sep 5, 202515.4716.7814.5715.4915.01-3.82%14,983
Sep 4, 202515.8416.2315.6016.1115.611.73%8,323
Sep 3, 202516.1716.8415.6915.8315.34-3.22%8,067
Sep 2, 202515.8116.5815.6916.3615.680.45%24,593
Aug 29, 202516.4716.4715.5116.2915.61-1.74%5,790
Aug 28, 202516.1916.5715.9816.5715.881.60%12,715
Aug 27, 202517.1417.1416.1516.3115.63-4.80%27,349
Aug 26, 202516.4217.1416.4217.1416.425.12%3,931
Aug 25, 202515.5116.4314.9316.3015.62-1.81%6,851
Aug 22, 202515.8117.0615.7516.6015.913.86%16,701
Aug 21, 202515.8216.0915.7715.9915.32-0.09%16,610
Aug 20, 202515.4116.1113.2216.0015.33-2.19%28,562