Direxion Daily PLTR Bull 2X Shares (PLTU)
NASDAQ: PLTU · Real-Time Price · USD
96.61
-1.87 (-1.90%)
At close: Sep 26, 2025, 4:00 PM EDT
96.65
+0.04 (0.04%)
After-hours: Sep 26, 2025, 7:59 PM EDT
PLTU Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 98.33 | 99.40 | 93.81 | 96.61 | 96.61 | -1.90% | 1,052,923 |
| Sep 25, 2025 | 94.87 | 104.12 | 93.20 | 98.48 | 98.48 | -0.58% | 2,296,292 |
| Sep 24, 2025 | 104.00 | 104.78 | 96.28 | 99.05 | 99.05 | -3.29% | 1,516,647 |
| Sep 23, 2025 | 102.49 | 105.86 | 96.24 | 102.42 | 102.42 | 3.23% | 2,435,121 |
| Sep 22, 2025 | 100.75 | 102.19 | 98.03 | 99.22 | 98.87 | -3.26% | 1,603,165 |
| Sep 19, 2025 | 96.89 | 104.80 | 96.66 | 102.56 | 102.20 | 6.10% | 2,219,098 |
| Sep 18, 2025 | 90.00 | 98.23 | 88.99 | 96.66 | 96.32 | 10.00% | 2,549,166 |
| Sep 17, 2025 | 88.55 | 89.20 | 80.43 | 87.87 | 87.56 | -2.12% | 2,594,166 |
| Sep 16, 2025 | 90.74 | 90.90 | 88.61 | 89.77 | 89.45 | -1.21% | 941,902 |
| Sep 15, 2025 | 89.33 | 91.00 | 86.92 | 90.87 | 90.55 | -0.32% | 1,736,251 |
| Sep 12, 2025 | 85.03 | 91.28 | 83.66 | 91.16 | 90.84 | 8.45% | 2,246,309 |
| Sep 11, 2025 | 87.03 | 87.03 | 82.86 | 84.06 | 83.76 | -2.75% | 1,750,902 |
| Sep 10, 2025 | 85.79 | 88.33 | 83.21 | 86.44 | 86.14 | 5.36% | 2,735,904 |
| Sep 9, 2025 | 77.13 | 82.48 | 76.31 | 82.04 | 81.75 | 7.99% | 2,215,365 |
| Sep 8, 2025 | 75.00 | 78.11 | 74.98 | 75.97 | 75.70 | 3.74% | 1,718,237 |
| Sep 5, 2025 | 78.06 | 78.91 | 68.30 | 73.23 | 72.97 | -3.92% | 3,860,966 |
| Sep 4, 2025 | 75.06 | 77.10 | 73.39 | 76.22 | 75.95 | 1.55% | 2,150,224 |
| Sep 3, 2025 | 78.00 | 81.18 | 73.81 | 75.06 | 74.80 | -2.77% | 2,709,753 |
| Sep 2, 2025 | 71.37 | 78.48 | 70.60 | 77.20 | 76.93 | 0.46% | 2,339,492 |
| Aug 29, 2025 | 77.20 | 78.51 | 74.50 | 76.85 | 76.58 | -1.86% | 1,402,520 |
| Aug 28, 2025 | 77.91 | 78.45 | 73.51 | 78.31 | 78.03 | 1.61% | 2,554,959 |
| Aug 27, 2025 | 82.73 | 82.73 | 76.32 | 77.07 | 76.80 | -5.04% | 3,136,988 |
| Aug 26, 2025 | 75.77 | 82.45 | 75.06 | 81.16 | 80.87 | 4.60% | 2,841,359 |
| Aug 25, 2025 | 76.59 | 79.06 | 69.90 | 77.59 | 77.32 | -2.05% | 3,767,439 |
| Aug 22, 2025 | 75.94 | 83.61 | 73.77 | 79.21 | 78.93 | 3.22% | 5,407,550 |
| Aug 21, 2025 | 77.86 | 79.23 | 74.42 | 76.74 | 76.47 | 0.12% | 4,013,178 |
| Aug 20, 2025 | 72.86 | 77.10 | 63.11 | 76.65 | 76.38 | -2.31% | 10,027,509 |
| Aug 19, 2025 | 93.40 | 94.52 | 77.52 | 78.46 | 78.18 | -18.71% | 5,126,835 |
| Aug 18, 2025 | 97.64 | 100.77 | 93.52 | 96.52 | 96.18 | -3.55% | 1,624,889 |
| Aug 15, 2025 | 102.91 | 103.27 | 95.68 | 100.07 | 99.72 | -4.37% | 1,563,534 |
| Aug 14, 2025 | 106.13 | 109.70 | 102.56 | 104.64 | 104.27 | -3.65% | 1,255,913 |
| Aug 13, 2025 | 114.10 | 114.66 | 107.76 | 108.60 | 108.22 | -2.71% | 1,561,611 |
| Aug 12, 2025 | 109.12 | 113.05 | 106.08 | 111.62 | 111.23 | 4.55% | 2,293,618 |
| Aug 11, 2025 | 111.02 | 111.95 | 105.88 | 106.76 | 106.38 | -4.64% | 2,079,458 |
| Aug 8, 2025 | 109.14 | 113.01 | 108.96 | 111.95 | 111.56 | 5.14% | 1,623,314 |
| Aug 7, 2025 | 105.20 | 109.05 | 101.82 | 106.48 | 106.11 | 2.89% | 2,161,351 |
| Aug 6, 2025 | 94.11 | 104.50 | 93.94 | 103.49 | 103.13 | 7.29% | 2,442,623 |
| Aug 5, 2025 | 95.05 | 99.53 | 92.30 | 96.46 | 96.12 | 15.60% | 4,858,613 |
| Aug 4, 2025 | 81.41 | 83.99 | 80.70 | 83.44 | 83.15 | 8.29% | 3,491,606 |
| Aug 1, 2025 | 77.87 | 81.05 | 73.76 | 77.05 | 76.78 | -5.22% | 2,079,762 |
| Jul 31, 2025 | 83.01 | 83.86 | 79.68 | 81.29 | 81.00 | -0.44% | 1,686,135 |
| Jul 30, 2025 | 80.20 | 82.38 | 79.51 | 81.65 | 81.36 | 3.03% | 1,777,878 |
| Jul 29, 2025 | 81.88 | 83.20 | 77.84 | 79.25 | 78.97 | -2.02% | 1,475,657 |
| Jul 28, 2025 | 82.90 | 83.29 | 76.01 | 80.88 | 80.60 | -1.27% | 3,439,150 |
| Jul 25, 2025 | 78.77 | 83.45 | 78.71 | 81.92 | 81.63 | 5.16% | 2,154,490 |
| Jul 24, 2025 | 77.16 | 78.69 | 75.68 | 77.90 | 77.63 | 0.28% | 2,078,961 |
| Jul 23, 2025 | 73.20 | 77.75 | 71.69 | 77.68 | 77.41 | 7.26% | 2,178,648 |
| Jul 22, 2025 | 74.13 | 75.07 | 68.43 | 72.42 | 72.17 | -3.54% | 2,257,834 |
| Jul 21, 2025 | 77.20 | 78.75 | 74.70 | 75.08 | 74.82 | -2.32% | 2,860,978 |
| Jul 18, 2025 | 78.00 | 78.11 | 75.24 | 76.86 | 76.59 | -0.65% | 3,614,247 |