PLTD Historical Prices
NASDAQ: PLTDDirexion FundsTrading--Inverse EquityETFUSD
4.27-0.23 (-5.11%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
After hours: 4.29 +0.46%
PLTD price history
The price history for Direxion Daily PLTR Bear 1X (PLTD) on this page begins on December 9, 2024, when the stock closed at $23.29; it most recently closed at $4.50 on October 5, 2026. The highest price in this record is $27.23, reached on January 13, 2025; the latest close is 83.5% below that peak. In the last 12 months alone, PLTD has lost 32.5%.
Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
PLTD returns
1 week
-4.46%
1 month
-15.09%
3 months
-43.47%
6 months
-46.17%
Year to date
-31.71%
1 year
-32.53%
PLTD price return, excluding dividends.
PLTD annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 4.50 | -35.34% |
| 2025 | 6.96 | -68.16% |
| 2024* | 21.86 | -6.16% |
PLTD daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 4.50 | 4.58 | 4.38 | 4.50 | -2.39% | |
| 4.65 | 4.72 | 4.61 | 4.61 | -1.07% | |
| 4.69 | 4.70 | 4.60 | 4.66 | -1.69% | |
| 4.73 | 4.78 | 4.65 | 4.74 | 0.00% | |
| 4.64 | 4.76 | 4.60 | 4.74 | +0.64% | |
| 4.71 | 4.80 | 4.67 | 4.71 | -1.40% | |
| 4.75 | 4.79 | 4.68 | 4.78 | -0.06% | |
| 4.77 | 4.85 | 4.75 | 4.78 | +0.21% | |
| 4.80 | 4.82 | 4.70 | 4.77 | +1.27% | |
| 4.65 | 4.72 | 4.61 | 4.71 | +1.51% | |
| 4.72 | 4.74 | 4.59 | 4.64 | -0.43% | |
| 4.81 | 4.89 | 4.61 | 4.66 | -3.52% | |
| 4.84 | 4.92 | 4.83 | 4.83 | -1.83% | |
| 5.04 | 5.12 | 4.92 | 4.92 | -3.15% | |
| 5.10 | 5.25 | 5.08 | 5.08 | -0.74% | |
| 5.13 | 5.23 | 5.08 | 5.12 | -1.01% | |
| 5.30 | 5.34 | 5.17 | 5.17 | -0.96% | |
| 5.30 | 5.32 | 5.11 | 5.22 | +0.38% | |
| 5.32 | 5.42 | 5.17 | 5.20 | -3.70% | |
| 5.37 | 5.47 | 5.36 | 5.40 | -0.74% | |
| 5.39 | 5.48 | 5.34 | 5.44 | +2.26% | |
| 5.28 | 5.36 | 5.26 | 5.32 | +0.38% | |
| 5.20 | 5.31 | 5.15 | 5.30 | +2.32% | |
| 5.02 | 5.20 | 4.98 | 5.18 | +4.65% | |
| 5.27 | 5.30 | 4.86 | 4.95 | -7.82% | |
| 5.15 | 5.47 | 5.14 | 5.37 | +5.92% | |
| 5.01 | 5.08 | 4.90 | 5.07 | +3.68% | |
| 4.94 | 4.97 | 4.86 | 4.89 | 0.00% | |
| 4.93 | 4.95 | 4.84 | 4.89 | -0.41% | |
| 5.11 | 5.14 | 4.88 | 4.91 | -4.66% | |
| 5.36 | 5.41 | 5.12 | 5.15 | -2.65% | |
| 5.18 | 5.32 | 5.09 | 5.29 | +1.73% | |
| 5.16 | 5.33 | 5.12 | 5.20 | +2.16% | |
| 5.28 | 5.31 | 5.01 | 5.09 | -3.42% | |
| 5.21 | 5.33 | 5.19 | 5.27 | +0.96% | |
| 5.31 | 5.39 | 5.18 | 5.22 | -2.25% | |
| 5.32 | 5.36 | 5.24 | 5.34 | +0.56% | |
| 5.26 | 5.32 | 5.19 | 5.31 | +0.76% | |
| 5.11 | 5.27 | 5.09 | 5.27 | +3.13% | |
| 5.29 | 5.33 | 5.09 | 5.11 | -4.66% | |
| 5.28 | 5.45 | 5.25 | 5.36 | +2.29% | |
| 5.26 | 5.32 | 5.16 | 5.24 | -0.19% | |
| 5.37 | 5.37 | 5.11 | 5.25 | -1.69% | |
| 5.79 | 5.79 | 5.32 | 5.34 | -10.25% | |
| 5.95 | 6.07 | 5.88 | 5.95 | +1.54% | |
| 5.75 | 5.86 | 5.59 | 5.86 | +2.45% | |
| 6.84 | 6.94 | 5.59 | 5.72 | -29.21% | |
| 8.01 | 8.21 | 8.00 | 8.08 | -2.06% | |
| 8.32 | 8.49 | 8.23 | 8.25 | -0.72% | |
| 8.40 | 8.44 | 8.21 | 8.31 | +0.61% | |
| 8.21 | 8.29 | 7.98 | 8.26 | +0.49% | |
| 8.08 | 8.55 | 8.01 | 8.22 | +6.08% | |
| 8.11 | 8.16 | 7.69 | 7.75 | -6.97% | |
| 8.18 | 8.39 | 8.17 | 8.33 | +0.48% | |
| 8.11 | 8.47 | 8.10 | 8.29 | +0.85% | |
| 7.76 | 8.28 | 7.76 | 8.22 | +6.20% | |
| 7.67 | 7.82 | 7.63 | 7.74 | +1.72% | |
| 7.79 | 7.79 | 7.52 | 7.61 | -1.95% | |
| 7.79 | 7.95 | 7.63 | 7.76 | +1.56% | |
| 7.70 | 7.96 | 7.62 | 7.64 | -0.51% | |
| 7.64 | 7.73 | 7.50 | 7.68 | +0.13% | |
| 8.29 | 8.35 | 7.55 | 7.67 | -2.79% | |
| 8.03 | 8.14 | 7.85 | 7.89 | -2.71% | |
| 7.76 | 8.16 | 7.76 | 8.11 | +1.88% | |
| 8.02 | 8.21 | 7.95 | 7.96 | +2.45% | |
| 7.93 | 8.08 | 7.76 | 7.77 | +1.70% | |
| 7.69 | 7.81 | 7.39 | 7.64 | -1.42% | |
| 8.09 | 8.10 | 7.66 | 7.75 | -2.64% | |
| 7.99 | 8.02 | 7.72 | 7.96 | -2.57% | |
| 8.59 | 8.65 | 7.98 | 8.17 | -7.79% | |
| 8.99 | 9.02 | 8.70 | 8.86 | -0.78% | |
| 8.89 | 9.02 | 8.67 | 8.93 | -2.51% | |
| 9.50 | 9.55 | 9.06 | 9.16 | -5.08% | |
| 9.32 | 9.73 | 9.26 | 9.65 | +5.23% | |
| 9.10 | 9.25 | 8.83 | 9.17 | +3.03% | |
| 8.66 | 8.95 | 8.60 | 8.90 | +1.71% | |
| 8.34 | 8.76 | 8.14 | 8.75 | +7.23% | |
| 8.01 | 8.37 | 7.99 | 8.16 | +1.62% | |
| 7.96 | 8.07 | 7.70 | 8.03 | +2.03% | |
| 7.80 | 8.08 | 7.80 | 7.87 | +1.03% | |
| 8.09 | 8.10 | 7.77 | 7.79 | -5.23% | |
| 8.03 | 8.30 | 8.02 | 8.22 | +2.49% | |
| 8.16 | 8.26 | 8.00 | 8.02 | -0.62% | |
| 8.12 | 8.16 | 7.89 | 8.07 | +1.38% | |
| 7.80 | 8.23 | 7.69 | 7.96 | +3.11% | |
| 7.76 | 7.77 | 7.64 | 7.72 | -0.39% | |
| 7.51 | 7.84 | 7.43 | 7.75 | +4.36% | |
| 7.24 | 7.51 | 7.19 | 7.43 | +0.35% | |
| 7.06 | 7.45 | 6.97 | 7.40 | +6.63% | |
| 6.75 | 7.05 | 6.64 | 6.94 | +5.07% | |
| 6.63 | 6.81 | 6.47 | 6.61 | -2.44% | |
| 7.22 | 7.33 | 6.71 | 6.77 | -9.25% | |
| 8.08 | 8.09 | 7.45 | 7.46 | -8.13% | |
| 8.07 | 8.17 | 7.93 | 8.12 | +3.18% | |
| 7.90 | 8.07 | 7.75 | 7.87 | +0.13% | |
| 7.82 | 8.01 | 7.74 | 7.86 | +0.38% | |
| 7.90 | 7.93 | 7.76 | 7.83 | -0.14% | |
| 8.01 | 8.11 | 7.83 | 7.84 | -1.31% | |
| 7.94 | 8.05 | 7.82 | 7.95 | -0.19% | |
| 8.12 | 8.17 | 7.90 | 7.96 | -0.75% | |
| 8.08 | 8.12 | 7.92 | 8.02 | -0.12% | |
| 8.28 | 8.30 | 7.98 | 8.03 | -2.78% | |
| 8.02 | 8.34 | 7.86 | 8.26 | +4.42% | |
| 7.88 | 8.06 | 7.84 | 7.91 | +0.76% | |
| 7.97 | 8.10 | 7.84 | 7.85 | +0.51% | |
| 7.91 | 8.08 | 7.80 | 7.81 | -0.38% | |
| 7.97 | 7.98 | 7.61 | 7.84 | -2.61% | |
| 8.04 | 8.19 | 7.92 | 8.05 | +1.77% | |
| 7.69 | 7.97 | 7.56 | 7.91 | +6.89% | |
| 7.30 | 7.44 | 7.22 | 7.40 | -1.33% | |
| 7.54 | 7.64 | 7.37 | 7.50 | -3.60% | |
| 7.81 | 7.91 | 7.70 | 7.78 | -0.64% | |
| 7.74 | 8.01 | 7.74 | 7.83 | +2.35% | |
| 7.58 | 7.70 | 7.52 | 7.65 | +1.32% | |
| 7.64 | 7.66 | 7.45 | 7.55 | 0.00% | |
| 7.56 | 7.78 | 7.53 | 7.55 | -1.05% | |
| 7.26 | 7.70 | 7.22 | 7.63 | +7.16% | |
| 7.32 | 7.38 | 7.11 | 7.12 | -4.30% | |
| 7.41 | 7.55 | 7.25 | 7.44 | 0.00% | |
| 7.49 | 7.55 | 7.39 | 7.44 | +0.27% | |
| 7.48 | 7.59 | 7.32 | 7.42 | -2.62% | |
| 7.53 | 7.79 | 7.51 | 7.62 | -0.39% | |
| 7.96 | 8.08 | 7.62 | 7.65 | -4.61% | |
| 8.11 | 8.13 | 7.88 | 8.02 | -2.67% | |
| 8.37 | 8.44 | 8.10 | 8.24 | -3.17% | |
| 8.50 | 8.86 | 8.45 | 8.51 | +1.79% | |
| 7.87 | 8.47 | 7.87 | 8.36 | +7.32% | |
| 7.08 | 7.86 | 7.03 | 7.79 | +6.23% | |
| 7.48 | 7.61 | 7.32 | 7.33 | -1.31% | |
| 7.42 | 7.50 | 7.30 | 7.43 | +0.41% | |
| 7.66 | 7.81 | 7.40 | 7.40 | -1.46% | |
| 7.47 | 7.61 | 7.41 | 7.51 | 0.00% | |
| 7.87 | 7.93 | 7.42 | 7.51 | -6.24% | |
| 7.69 | 8.09 | 7.67 | 8.01 | +3.76% | |
| 7.58 | 7.79 | 7.57 | 7.72 | +3.21% | |
| 7.23 | 7.50 | 7.23 | 7.48 | +4.76% | |
| 7.04 | 7.15 | 6.90 | 7.14 | 0.00% | |
| 6.92 | 7.29 | 6.84 | 7.14 | +2.88% | |
| 7.31 | 7.31 | 6.93 | 6.94 | -6.72% | |
| 7.23 | 7.52 | 7.18 | 7.44 | +3.19% | |
| 7.34 | 7.46 | 7.19 | 7.21 | -2.04% | |
| 7.25 | 7.36 | 7.16 | 7.36 | +1.52% | |
| 7.36 | 7.38 | 7.16 | 7.25 | -1.49% | |
| 7.36 | 7.43 | 7.30 | 7.36 | -0.94% | |
| 7.33 | 7.55 | 7.27 | 7.43 | +1.50% | |
| 7.34 | 7.43 | 7.20 | 7.32 | -1.21% | |
| 7.42 | 7.52 | 7.32 | 7.41 | -0.27% | |
| 7.20 | 7.47 | 7.18 | 7.43 | +3.60% | |
| 7.23 | 7.34 | 7.10 | 7.17 | +0.45% | |
| 7.47 | 7.48 | 6.94 | 7.14 | -2.86% | |
| 7.36 | 7.51 | 7.19 | 7.35 | +0.14% | |
| 7.57 | 7.60 | 7.26 | 7.34 | -3.80% | |
| 7.92 | 8.12 | 7.63 | 7.63 | -1.68% | |
| 8.02 | 8.03 | 7.64 | 7.76 | -5.60% | |
| 8.40 | 8.42 | 8.17 | 8.22 | -0.84% | |
| 8.42 | 8.50 | 8.19 | 8.29 | -1.31% | |
| 8.64 | 8.74 | 8.27 | 8.40 | -4.22% | |
| 8.76 | 8.92 | 8.68 | 8.77 | +1.39% | |
| 8.57 | 8.84 | 8.57 | 8.65 | +3.59% | |
| 8.55 | 8.61 | 8.30 | 8.35 | -0.24% | |
| 8.53 | 8.61 | 8.29 | 8.37 | +0.36% | |
| 8.31 | 8.37 | 7.98 | 8.34 | -1.77% | |
| 8.77 | 8.86 | 8.41 | 8.49 | -1.16% | |
| 8.81 | 8.94 | 8.46 | 8.59 | -1.60% | |
| 8.36 | 8.90 | 8.33 | 8.73 | +4.55% | |
| 8.13 | 8.50 | 8.13 | 8.35 | +2.96% | |
| 7.80 | 8.21 | 7.78 | 8.11 | +2.40% | |
| 8.31 | 8.42 | 7.74 | 7.92 | -5.15% | |
| 8.39 | 8.59 | 8.23 | 8.35 | -4.46% | |
| 8.34 | 8.84 | 8.28 | 8.74 | +6.85% | |
| 7.45 | 8.36 | 7.43 | 8.18 | +11.75% | |
| 6.95 | 7.57 | 6.95 | 7.32 | -6.99% | |
| 7.71 | 7.93 | 7.67 | 7.87 | -0.76% | |
| 7.74 | 8.00 | 7.71 | 7.93 | +3.52% | |
| 7.39 | 7.88 | 7.39 | 7.66 | +3.65% | |
| 7.09 | 7.40 | 7.07 | 7.39 | +4.97% | |
| 6.95 | 7.08 | 6.88 | 7.04 | +1.00% | |
| 6.93 | 6.97 | 6.84 | 6.97 | +1.46% | |
| 6.97 | 7.01 | 6.77 | 6.87 | -2.14% | |
| 6.89 | 7.07 | 6.89 | 7.02 | -0.28% | |
| 6.91 | 7.22 | 6.88 | 7.04 | +1.88% | |
| 6.96 | 7.01 | 6.78 | 6.91 | +1.47% | |
| 6.51 | 6.86 | 6.40 | 6.81 | +3.50% | |
| 6.52 | 6.61 | 6.46 | 6.58 | +0.77% | |
| 6.54 | 6.70 | 6.42 | 6.53 | +0.31% | |
| 6.52 | 6.62 | 6.44 | 6.51 | +0.31% | |
| 6.55 | 6.61 | 6.38 | 6.49 | -1.07% | |
| 6.58 | 6.67 | 6.52 | 6.56 | -0.46% | |
| 6.28 | 6.67 | 6.28 | 6.59 | +2.81% | |
| 6.48 | 6.56 | 6.21 | 6.41 | -1.08% | |
| 6.61 | 6.67 | 6.46 | 6.48 | -3.28% | |
| 6.67 | 6.79 | 6.62 | 6.70 | -3.74% | |
| 6.47 | 7.01 | 6.46 | 6.96 | +5.61% | |
| 6.47 | 6.60 | 6.45 | 6.59 | +1.85% | |
| 6.34 | 6.48 | 6.33 | 6.47 | +1.89% | |
| 6.27 | 6.37 | 6.25 | 6.35 | +2.42% | |
| 6.00 | 6.21 | 5.97 | 6.20 | +2.99% | |
| 6.06 | 6.07 | 6.01 | 6.02 | 0.00% | |
| 6.07 | 6.10 | 5.99 | 6.02 | -0.91% | |
| 6.05 | 6.13 | 5.93 | 6.08 | -0.25% | |
| 6.32 | 6.32 | 6.04 | 6.09 | -4.09% | |
| 6.50 | 6.52 | 6.30 | 6.35 | -4.94% | |
| 6.32 | 6.68 | 6.32 | 6.68 | +5.78% | |
| 6.53 | 6.55 | 6.29 | 6.32 | -2.55% | |
| 6.41 | 6.48 | 6.32 | 6.48 | +0.31% | |
| 6.38 | 6.67 | 6.38 | 6.46 | +2.22% | |
| 6.42 | 6.58 | 6.31 | 6.32 | +0.16% | |
| 6.43 | 6.50 | 6.23 | 6.31 | -3.37% | |
| 6.56 | 6.58 | 6.49 | 6.53 | 0.00% | |
| 6.52 | 6.61 | 6.45 | 6.53 | +0.15% | |
| 6.66 | 6.70 | 6.51 | 6.52 | -2.10% | |
| 6.73 | 6.80 | 6.65 | 6.66 | -1.04% | |
| 6.99 | 7.04 | 6.73 | 6.73 | -3.30% | |
| 7.01 | 7.01 | 6.74 | 6.96 | -1.83% | |
| 7.20 | 7.27 | 7.03 | 7.09 | +0.71% | |
| 7.07 | 7.16 | 7.04 | 7.04 | -1.68% | |
| 7.11 | 7.24 | 7.04 | 7.16 | -1.38% | |
| 7.41 | 7.56 | 7.21 | 7.26 | -0.68% | |
| 7.55 | 7.57 | 7.17 | 7.31 | -4.69% | |
| 7.61 | 8.03 | 7.52 | 7.67 | +0.52% | |
| 6.90 | 7.69 | 6.81 | 7.63 | +5.83% | |
| 7.10 | 7.33 | 7.02 | 7.21 | +1.26% | |
| 7.09 | 7.19 | 6.90 | 7.12 | +2.30% | |
| 6.99 | 7.10 | 6.84 | 6.96 | +1.75% | |
| 7.14 | 7.23 | 6.72 | 6.84 | -1.01% | |
| 6.60 | 6.97 | 6.55 | 6.91 | +6.47% | |
| 6.29 | 6.62 | 6.29 | 6.49 | +3.51% | |
| 6.28 | 6.39 | 6.21 | 6.27 | +1.46% | |
| 6.53 | 6.57 | 6.15 | 6.18 | -8.85% | |
| 6.95 | 7.14 | 6.75 | 6.78 | -1.60% | |
| 6.45 | 6.91 | 6.34 | 6.89 | +6.99% | |
| 6.40 | 6.67 | 6.37 | 6.44 | +1.42% | |
| 6.32 | 6.49 | 6.21 | 6.35 | +7.99% | |
| 5.96 | 6.05 | 5.87 | 5.88 | -3.29% | |
| 6.13 | 6.17 | 5.96 | 6.08 | -3.18% | |
| 6.16 | 6.29 | 6.12 | 6.28 | +2.28% | |
| 6.39 | 6.42 | 6.10 | 6.14 | -4.81% | |
| 6.45 | 6.55 | 6.37 | 6.45 | -0.31% | |
| 6.48 | 6.52 | 6.34 | 6.47 | -2.27% | |
| 6.68 | 6.69 | 6.57 | 6.62 | -2.22% | |
| 6.97 | 6.99 | 6.73 | 6.77 | -2.87% | |
| 6.73 | 7.20 | 6.73 | 6.97 | +3.41% | |
| 6.73 | 6.85 | 6.71 | 6.74 | -0.15% | |
| 6.83 | 6.90 | 6.68 | 6.75 | -1.75% | |
| 6.91 | 7.04 | 6.75 | 6.87 | 0.00% | |
| 6.74 | 6.94 | 6.62 | 6.87 | +0.88% | |
| 6.72 | 6.94 | 6.64 | 6.81 | +0.15% | |
| 6.95 | 7.15 | 6.70 | 6.80 | -1.59% | |
| 6.82 | 7.05 | 6.82 | 6.91 | -1.00% | |
| 6.63 | 6.98 | 6.56 | 6.98 | +5.44% | |
| 6.67 | 6.81 | 6.54 | 6.62 | -0.75% | |
| 6.70 | 6.77 | 6.66 | 6.67 | — |