PLTL Historical Prices
BATS: PLTLCorgi FundsTrading--Leveraged EquityETFUSD
81.68+7.42 (+9.99%)
At close: Oct 9, 12:05 PM ET · Delayed 15 min
PLTL price history
The price history for Corgi PLTR 2x Daily (PLTL) on this page begins on June 22, 2026, when the stock closed at $27.78; it most recently closed at $81.68 on October 5, 2026. The highest price in this record is $81.68, reached on October 5, 2026, and the stock is trading near that level today. 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
PLTL returns
1 week
+21.88%
1 month
+48.89%
3 months
+137.58%
PLTL price return, excluding dividends.
PLTL daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 75.72 | 81.68 | 75.72 | 81.68 | +9.99% | |
| 73.90 | 74.26 | 72.74 | 74.26 | +6.80% | |
| 69.40 | 69.53 | 69.40 | 69.53 | +2.98% | |
| 67.52 | 67.52 | 67.52 | 67.52 | +0.75% | |
| 67.02 | 67.02 | 67.02 | 67.02 | -1.82% | |
| 66.28 | 68.80 | 66.28 | 68.26 | +3.05% | |
| 66.24 | 66.24 | 66.24 | 66.24 | +0.50% | |
| 65.91 | 65.91 | 65.91 | 65.91 | -0.71% | |
| 67.29 | 67.29 | 66.38 | 66.38 | -2.25% | |
| 70.05 | 70.05 | 67.91 | 67.91 | -3.34% | |
| 70.26 | 70.26 | 70.26 | 70.26 | +1.01% | |
| 68.09 | 69.56 | 68.09 | 69.56 | +7.33% | |
| 64.81 | 64.81 | 64.81 | 64.81 | +2.21% | |
| 63.41 | 63.41 | 63.41 | 63.41 | +6.18% | |
| 59.72 | 59.72 | 59.72 | 59.72 | +1.00% | |
| 59.37 | 59.37 | 59.13 | 59.13 | +2.53% | |
| 57.56 | 57.67 | 57.50 | 57.67 | +2.09% | |
| 58.85 | 58.85 | 56.49 | 56.49 | -1.28% | |
| 57.22 | 57.22 | 57.22 | 57.22 | +7.35% | |
| 53.37 | 53.37 | 53.27 | 53.30 | +1.56% | |
| 52.48 | 52.48 | 52.48 | 52.48 | -4.34% | |
| 54.47 | 54.86 | 54.47 | 54.86 | -0.62% | |
| 56.65 | 56.65 | 55.20 | 55.20 | -4.78% | |
| 58.12 | 58.12 | 57.97 | 57.97 | -8.94% | |
| 64.85 | 64.85 | 63.66 | 63.66 | +15.37% | |
| 54.54 | 55.18 | 54.54 | 55.18 | -11.84% | |
| 62.59 | 62.59 | 62.59 | 62.59 | -6.72% | |
| 67.10 | 67.10 | 67.10 | 67.10 | -0.13% | |
| 67.19 | 67.19 | 67.19 | 67.19 | +0.28% | |
| 65.97 | 67.00 | 65.97 | 67.00 | +9.41% | |
| 61.24 | 61.24 | 61.24 | 61.24 | +5.42% | |
| 61.99 | 61.99 | 58.09 | 58.09 | -3.71% | |
| 60.33 | 60.33 | 60.33 | 60.33 | -4.21% | |
| 62.98 | 62.98 | 62.98 | 62.98 | +6.73% | |
| 59.38 | 59.38 | 59.01 | 59.01 | -1.35% | |
| 59.82 | 59.82 | 59.82 | 59.82 | +4.00% | |
| 58.68 | 59.28 | 57.35 | 57.52 | -0.93% | |
| 59.77 | 60.25 | 58.06 | 58.06 | -1.76% | |
| 59.10 | 59.10 | 59.10 | 59.10 | -5.88% | |
| 58.58 | 62.79 | 58.58 | 62.79 | +9.58% | |
| 56.04 | 57.30 | 56.04 | 57.30 | -4.61% | |
| 61.97 | 61.97 | 59.24 | 60.07 | -0.18% | |
| 58.08 | 62.95 | 57.77 | 60.18 | +3.62% | |
| 53.26 | 58.08 | 53.14 | 58.08 | +20.57% | |
| 48.90 | 48.90 | 48.17 | 48.17 | -3.33% | |
| 52.00 | 52.00 | 49.83 | 49.83 | -4.96% | |
| 43.31 | 54.64 | 43.31 | 52.43 | +58.06% | |
| 32.34 | 33.41 | 32.34 | 33.17 | +4.28% | |
| 31.81 | 31.81 | 31.81 | 31.81 | +1.60% | |
| 31.31 | 31.31 | 31.31 | 31.31 | -1.57% | |
| 31.81 | 31.81 | 31.81 | 31.81 | -0.44% | |
| 29.80 | 31.95 | 29.80 | 31.95 | -12.37% | |
| 36.46 | 36.46 | 36.46 | 36.46 | +13.94% | |
| 32.00 | 32.00 | 32.00 | 32.00 | -0.81% | |
| 32.26 | 32.26 | 32.26 | 32.26 | -2.00% | |
| 32.92 | 32.92 | 32.92 | 32.92 | -12.35% | |
| 37.94 | 37.94 | 37.56 | 37.56 | -3.44% | |
| 38.90 | 38.90 | 38.90 | 38.90 | +3.93% | |
| 37.30 | 37.43 | 37.30 | 37.43 | -2.91% | |
| 35.74 | 38.55 | 35.74 | 38.55 | +1.05% | |
| 38.00 | 39.10 | 38.00 | 38.15 | -0.31% | |
| 33.50 | 39.25 | 33.50 | 38.27 | +6.10% | |
| 36.09 | 36.22 | 36.06 | 36.07 | +4.92% | |
| 34.14 | 34.38 | 34.14 | 34.38 | -3.48% | |
| 34.01 | 35.62 | 34.01 | 35.62 | -4.78% | |
| 36.28 | 37.41 | 35.43 | 37.41 | -3.63% | |
| 38.73 | 39.52 | 38.25 | 38.82 | +3.13% | |
| 37.04 | 38.04 | 37.04 | 37.64 | +4.47% | |
| 36.56 | 37.04 | 36.03 | 36.03 | +5.72% | |
| 31.35 | 34.08 | 31.35 | 34.08 | +15.80% | |
| 29.10 | 29.52 | 29.10 | 29.43 | +1.10% | |
| 28.68 | 29.11 | 28.68 | 29.11 | +4.79% | |
| 27.82 | 27.94 | 27.78 | 27.78 | — |