Defiance Leveraged Long Income PLTR ETF (PLT) Historical Stock Data
15.89 ↓0.08 (-0.49%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PLT is down -0.22% a day on average. There have been 14 days where Defiance Leveraged Long Income PLTR ETF closed green and 16 days where PLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-08 | 16.00 | 15.89 | ↓$0.11 (-0.66%) | 15.68 | 16.17 | 18.88K |
| 2025-12-05 | 15.42 | 15.97 | ↑$0.55 (3.58%) | 15.42 | 16.01 | 6.49K |
| 2025-12-04 | 15.15 | 15.33 | ↑$0.18 (1.20%) | 15.04 | 15.40 | 20.55K |
| 2025-12-03 | 14.31 | 15.15 | ↑$0.84 (5.86%) | 14.31 | 15.15 | 10.47K |
| 2025-12-02 | 14.97 | 14.59 | ↓$0.38 (-2.52%) | 14.55 | 15.29 | 10.41K |
| 2025-12-01 | 13.67 | 14.12 | ↑$0.45 (3.28%) | 13.60 | 14.26 | 16.10K |
| 2025-11-28 | 14.18 | 14.25 | ↑$0.07 (0.49%) | 13.97 | 14.25 | 17.01K |
| 2025-11-26 | 13.78 | 13.76 | ↓$0.02 (-0.17%) | 13.56 | 14.05 | 14.83K |
| 2025-11-25 | 13.23 | 13.68 | ↑$0.45 (3.38%) | 12.77 | 13.80 | 12.87K |
| 2025-11-24 | 12.81 | 13.52 | ↑$0.71 (5.56%) | 12.81 | 13.89 | 19.85K |
| 2025-11-21 | 12.66 | 12.44 | ↓$0.22 (-1.73%) | 11.49 | 12.98 | 34.97K |
| 2025-11-20 | 15.34 | 12.71 | ↓$2.63 (-17.14%) | 12.71 | 15.59 | 33.87K |
| 2025-11-19 | 14.66 | 14.22 | ↓$0.44 (-2.99%) | 13.80 | 14.81 | 14.80K |
| 2025-11-18 | 15.31 | 14.86 | ↓$0.45 (-2.96%) | 14.55 | 15.61 | 19.89K |
| 2025-11-17 | 15.56 | 15.47 | ↓$0.09 (-0.55%) | 14.89 | 15.86 | 14.78K |
| 2025-11-14 | 14.72 | 15.93 | ↑$1.21 (8.22%) | 14.72 | 16.48 | 44.36K |
| 2025-11-13 | 17.00 | 15.59 | ↓$1.41 (-8.28%) | 15.48 | 17.05 | 20.71K |
| 2025-11-12 | 18.39 | 17.85 | ↓$0.54 (-2.93%) | 17.34 | 18.39 | 15.57K |
| 2025-11-11 | 19.66 | 19.49 | ↓$0.17 (-0.86%) | 18.82 | 19.72 | 24.74K |
| 2025-11-10 | 18.10 | 20.02 | ↑$1.92 (10.61%) | 18.10 | 20.14 | 19.14K |
| 2025-11-07 | 16.75 | 17.25 | ↑$0.50 (2.98%) | 15.69 | 17.25 | 14.09K |
| 2025-11-06 | 19.50 | 16.71 | ↓$2.79 (-14.29%) | 16.71 | 19.64 | 23.73K |
| 2025-11-05 | 19.39 | 19.17 | ↓$0.22 (-1.11%) | 17.96 | 19.53 | 27.93K |
| 2025-11-04 | 20.25 | 19.88 | ↓$0.37 (-1.80%) | 19.39 | 20.85 | 38.15K |
| 2025-11-03 | 23.19 | 23.56 | ↑$0.37 (1.58%) | 22.58 | 23.57 | 25.68K |
| 2025-10-31 | 22.41 | 22.14 | ↓$0.27 (-1.21%) | 21.89 | 22.69 | 5.43K |
| 2025-10-30 | 21.67 | 21.05 | ↓$0.62 (-2.86%) | 21.05 | 22.04 | 8.32K |
| 2025-10-29 | 20.52 | 21.85 | ↑$1.33 (6.48%) | 20.41 | 21.85 | 16.45K |
| 2025-10-28 | 20.44 | 20.46 | ↑$0.02 (0.11%) | 20.04 | 20.76 | 25.39K |
| 2025-10-27 | 19.96 | 20.40 | ↑$0.44 (2.20%) | 19.96 | 20.95 | 20.58K |
Create an account or log in to view more rows.
$PLT gap it slap it ask it !
$PLT wtf is that dump
$PLT buying!
$PLT trash
$PLT I hate this company.
$PLT the bulls in here
$PLT Holding.
$PLT Nope
$PLT BOUGHT TODAY!
$PLT oversold! Buy the dip