Direxion Daily PLTR Bear 1X Shares PLTD
5.20 USD +0.11 (+2.16%)
Regular-session close
5.24 +0.04 +0.77%
After hours · Nov 13, 4:51 PM ET
5.08 Day range 5.30
4.27 52-week range 9.65
- YTD
- -21.09%
- 1 year
- -24.75%
PLTD price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 5.08 | 5.30 | 5.08 | 5.20 | +0.11 | +2.16% | 36,075,691 |
| Nov 12, 2026 | 5.13 | 5.18 | 5.04 | 5.09 | +0.02 | +0.39% | 29,096,457 |
| Nov 11, 2026 | 5.02 | 5.11 | 4.97 | 5.07 | -0.10 | -1.93% | 24,644,628 |
| Nov 10, 2026 | 5.18 | 5.32 | 5.16 | 5.17 | +0.01 | +0.19% | 25,595,706 |
| Nov 9, 2026 | 5.41 | 5.42 | 5.10 | 5.16 | -0.30 | -5.49% | 27,100,500 |
| Nov 6, 2026 | 5.52 | 5.57 | 5.33 | 5.46 | -0.18 | -3.19% | 38,871,700 |
| Nov 5, 2026 | 5.30 | 5.72 | 5.29 | 5.64 | +0.49 | +9.51% | 55,913,200 |
| Nov 4, 2026 | 5.34 | 5.35 | 4.98 | 5.15 | +0.12 | +2.39% | 58,064,300 |
| Nov 3, 2026 | 5.24 | 5.31 | 5.01 | 5.03 | +0.08 | +1.62% | 53,482,700 |
| Nov 2, 2026 | 4.74 | 4.96 | 4.71 | 4.95 | +0.15 | +3.13% | 40,643,300 |
| Oct 30, 2026 | 4.59 | 4.81 | 4.59 | 4.80 | +0.29 | +6.43% | 34,857,100 |
| Oct 29, 2026 | 4.47 | 4.65 | 4.47 | 4.51 | +0.01 | +0.22% | 28,745,400 |
| Oct 28, 2026 | 4.49 | 4.59 | 4.47 | 4.50 | +0.04 | +0.90% | 22,457,300 |
| Oct 27, 2026 | 4.46 | 4.51 | 4.39 | 4.46 | 0.00 | 0.00% | 19,781,800 |
| Oct 26, 2026 | 4.48 | 4.60 | 4.43 | 4.46 | -0.04 | -0.89% | 18,328,800 |
| Oct 23, 2026 | 4.55 | 4.65 | 4.49 | 4.50 | -0.02 | -0.44% | 23,758,800 |
| Oct 22, 2026 | 4.42 | 4.55 | 4.37 | 4.52 | +0.13 | +2.96% | 30,396,600 |
| Oct 21, 2026 | 4.64 | 4.67 | 4.38 | 4.39 | -0.22 | -4.77% | 22,253,800 |
| Oct 20, 2026 | 4.62 | 4.68 | 4.53 | 4.61 | +0.04 | +0.88% | 17,249,400 |
| Oct 19, 2026 | 4.75 | 4.78 | 4.50 | 4.57 | -0.21 | -4.39% | 23,361,900 |
| Oct 16, 2026 | 4.43 | 4.82 | 4.39 | 4.78 | +0.32 | +7.17% | 34,722,800 |
| Oct 15, 2026 | 4.54 | 4.63 | 4.45 | 4.46 | +0.01 | +0.22% | 26,640,600 |
| Oct 14, 2026 | 4.31 | 4.47 | 4.28 | 4.45 | +0.17 | +3.97% | 22,120,500 |
| Oct 13, 2026 | 4.30 | 4.34 | 4.24 | 4.28 | 0.00 | 0.00% | 17,076,900 |
| Oct 12, 2026 | 4.28 | 4.34 | 4.20 | 4.28 | +0.01 | +0.23% | 18,318,600 |
| Oct 9, 2026 | 4.45 | 4.51 | 4.27 | 4.27 | -0.23 | -5.11% | 32,714,100 |
| Oct 8, 2026 | 4.50 | 4.58 | 4.38 | 4.50 | -0.11 | -2.39% | 52,552,600 |
| Oct 7, 2026 | 4.66 | 4.72 | 4.61 | 4.61 | -0.05 | -1.07% | 22,229,100 |
| Oct 6, 2026 | 4.69 | 4.70 | 4.60 | 4.66 | -0.08 | -1.69% | 18,665,600 |
| Oct 5, 2026 | 4.72 | 4.78 | 4.65 | 4.74 | 0.00 | 0.00% | 18,913,000 |
| Oct 2, 2026 | 4.64 | 4.76 | 4.60 | 4.74 | +0.03 | +0.64% | 21,624,500 |
| Oct 1, 2026 | 4.71 | 4.80 | 4.66 | 4.71 | -0.07 | -1.46% | 21,333,500 |
| Sep 30, 2026 | 4.75 | 4.79 | 4.68 | 4.78 | 0.00 | 0.00% | 14,650,400 |
| Sep 29, 2026 | 4.77 | 4.84 | 4.74 | 4.78 | +0.01 | +0.21% | 16,896,700 |
| Sep 28, 2026 | 4.80 | 4.82 | 4.70 | 4.77 | +0.06 | +1.27% | 13,783,400 |
| Sep 25, 2026 | 4.65 | 4.72 | 4.61 | 4.71 | +0.07 | +1.51% | 17,999,900 |
| Sep 24, 2026 | 4.72 | 4.74 | 4.59 | 4.64 | -0.02 | -0.43% | 28,014,400 |
| Sep 23, 2026 | 4.81 | 4.89 | 4.61 | 4.66 | -0.17 | -3.52% | 37,755,500 |
| Sep 22, 2026 | 4.84 | 4.92 | 4.83 | 4.83 | -0.09 | -1.83% | 23,550,700 |
| Sep 21, 2026 | 5.04 | 5.11 | 4.92 | 4.92 | -0.16 | -3.15% | 18,449,200 |
| Sep 18, 2026 | 5.10 | 5.25 | 5.08 | 5.08 | -0.04 | -0.78% | 25,960,100 |
| Sep 17, 2026 | 5.13 | 5.23 | 5.07 | 5.12 | -0.05 | -0.97% | 32,080,900 |
| Sep 16, 2026 | 5.30 | 5.34 | 5.17 | 5.17 | -0.05 | -0.96% | 27,380,800 |
| Sep 15, 2026 | 5.30 | 5.32 | 5.11 | 5.22 | +0.02 | +0.38% | 30,718,200 |
| Sep 14, 2026 | 5.32 | 5.42 | 5.17 | 5.20 | -0.20 | -3.70% | 27,928,000 |
| Sep 11, 2026 | 5.37 | 5.47 | 5.36 | 5.40 | -0.04 | -0.74% | 21,023,800 |
| Sep 10, 2026 | 5.39 | 5.48 | 5.34 | 5.44 | +0.12 | +2.26% | 26,547,200 |
| Sep 9, 2026 | 5.28 | 5.36 | 5.26 | 5.32 | +0.02 | +0.38% | 18,178,700 |
| Sep 8, 2026 | 5.20 | 5.31 | 5.15 | 5.30 | +0.12 | +2.32% | 21,677,500 |
| Sep 4, 2026 | 5.02 | 5.20 | 4.98 | 5.18 | +0.23 | +4.65% | 22,708,100 |
| Sep 3, 2026 | 5.27 | 5.30 | 4.86 | 4.95 | -0.42 | -7.82% | 40,694,400 |
| Sep 2, 2026 | 5.15 | 5.47 | 5.14 | 5.37 | +0.30 | +5.92% | 32,375,900 |
| Sep 1, 2026 | 5.01 | 5.08 | 4.90 | 5.07 | +0.18 | +3.68% | 23,030,400 |
| Aug 31, 2026 | 4.94 | 4.97 | 4.86 | 4.89 | 0.00 | 0.00% | 21,391,200 |
| Aug 28, 2026 | 4.93 | 4.95 | 4.84 | 4.89 | -0.02 | -0.41% | 24,157,600 |
| Aug 27, 2026 | 5.11 | 5.14 | 4.88 | 4.91 | -0.24 | -4.66% | 36,950,600 |
| Aug 26, 2026 | 5.36 | 5.41 | 5.12 | 5.15 | -0.14 | -2.65% | 24,097,400 |
| Aug 25, 2026 | 5.18 | 5.32 | 5.09 | 5.29 | +0.09 | +1.73% | 26,116,800 |
| Aug 24, 2026 | 5.16 | 5.33 | 5.12 | 5.20 | +0.11 | +2.16% | 26,609,400 |
| Aug 21, 2026 | 5.28 | 5.31 | 5.01 | 5.09 | -0.18 | -3.42% | 50,241,100 |
| Aug 20, 2026 | 5.21 | 5.32 | 5.19 | 5.27 | +0.05 | +0.96% | 27,680,900 |
| Aug 19, 2026 | 5.30 | 5.39 | 5.18 | 5.22 | -0.12 | -2.25% | 26,295,600 |
| Aug 18, 2026 | 5.32 | 5.36 | 5.24 | 5.34 | +0.03 | +0.56% | 21,516,100 |
| Aug 17, 2026 | 5.26 | 5.32 | 5.19 | 5.31 | +0.04 | +0.76% | 18,909,900 |
| Aug 14, 2026 | 5.11 | 5.27 | 5.09 | 5.27 | +0.16 | +3.13% | 16,395,100 |
65 days, newest first. Daily bars as drawn on the PLTD chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.