REX PLTR Growth & Income ETF (PLTI)
BATS: PLTI · Real-Time Price · USD
20.80
+0.45 (2.19%)
Dec 5, 2025, 4:00 PM EST - Market closed
PLTI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 20.70 | 20.80 | 20.63 | 20.80 | 20.80 | 2.20% | 4,951 |
| Dec 4, 2025 | 20.21 | 20.35 | 20.21 | 20.35 | 20.35 | 0.71% | 1,666 |
| Dec 3, 2025 | 19.91 | 20.21 | 19.91 | 20.21 | 20.20 | 2.36% | 2,701 |
| Dec 2, 2025 | 19.73 | 19.78 | 19.71 | 19.74 | 19.74 | 1.57% | 1,707 |
| Dec 1, 2025 | 19.09 | 19.53 | 19.09 | 19.44 | 19.35 | -0.21% | 7,602 |
| Nov 28, 2025 | 19.51 | 19.51 | 19.43 | 19.48 | 19.39 | 0.70% | 2,392 |
| Nov 26, 2025 | 19.38 | 19.45 | 19.34 | 19.34 | 19.26 | 1.07% | 2,188 |
| Nov 25, 2025 | 18.72 | 19.15 | 18.52 | 19.14 | 19.06 | 0.56% | 2,666 |
| Nov 24, 2025 | 18.53 | 19.25 | 18.53 | 19.03 | 18.87 | 4.50% | 7,306 |
| Nov 21, 2025 | 18.41 | 18.41 | 18.00 | 18.21 | 18.06 | 0.07% | 3,639 |
| Nov 20, 2025 | 20.13 | 20.15 | 18.20 | 18.20 | 18.05 | -6.18% | 7,251 |
| Nov 19, 2025 | 19.66 | 19.82 | 19.20 | 19.40 | 19.23 | -1.32% | 4,496 |
| Nov 18, 2025 | 19.77 | 20.12 | 19.54 | 19.66 | 19.49 | -2.79% | 3,416 |
| Nov 17, 2025 | 20.10 | 20.36 | 19.78 | 20.22 | 19.95 | -0.89% | 4,886 |
| Nov 14, 2025 | 20.02 | 20.66 | 20.02 | 20.40 | 20.13 | 1.08% | 2,868 |
| Nov 13, 2025 | 21.00 | 21.00 | 20.04 | 20.18 | 19.91 | -6.08% | 5,118 |
| Nov 12, 2025 | 22.00 | 22.00 | 21.23 | 21.49 | 21.20 | -2.67% | 4,990 |
| Nov 11, 2025 | 21.97 | 22.11 | 21.73 | 22.08 | 21.78 | -0.54% | 2,449 |
| Nov 10, 2025 | 23.44 | 23.44 | 21.59 | 22.20 | 21.90 | 7.87% | 19,698 |
| Nov 7, 2025 | 19.64 | 20.58 | 19.49 | 20.58 | 20.30 | 1.60% | 7,818 |
| Nov 6, 2025 | 22.18 | 22.55 | 20.26 | 20.26 | 19.98 | -8.60% | 5,864 |
| Nov 5, 2025 | 22.28 | 22.44 | 21.28 | 22.16 | 21.86 | -1.36% | 6,918 |