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 |