PLTZ Historical Prices
NASDAQ: PLTZDefiance ETFs LLCTrading--Inverse EquityETFUSD
6.28-0.74 (-10.54%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
PLTZ price history
The price history for Defiance Daily Target 2x Short PLTR (PLTZ) on this page begins on June 2, 2025, when the stock closed at $69.62; it most recently closed at $6.28 on October 5, 2026. The highest price in this record is $75.28, reached on June 2, 2025; the latest close is 91.7% below that peak. In the last 12 months alone, PLTZ has lost 76.8%.
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
PLTZ returns
1 week
-19.38%
1 month
-36.11%
3 months
-78.90%
6 months
-83.01%
Year to date
-74.67%
1 year
-76.81%
PLTZ price return, excluding dividends.
PLTZ annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.28 | -77.21% |
| 2025* | 27.55 | -60.43% |
PLTZ daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.82 | 7.04 | 6.27 | 6.28 | -10.54% | |
| 6.99 | 7.25 | 6.59 | 7.02 | -4.75% | |
| 7.48 | 7.68 | 7.33 | 7.37 | -1.99% | |
| 7.63 | 7.67 | 7.32 | 7.52 | -2.84% | |
| 7.72 | 7.89 | 7.48 | 7.74 | -0.64% | |
| 7.42 | 7.83 | 7.31 | 7.79 | +1.43% | |
| 7.69 | 7.97 | 7.55 | 7.68 | -3.27% | |
| 7.85 | 7.95 | 7.62 | 7.94 | -0.25% | |
| 7.89 | 8.13 | 7.82 | 7.96 | +0.63% | |
| 8.00 | 8.06 | 7.68 | 7.91 | +2.46% | |
| 7.48 | 7.75 | 7.38 | 7.72 | +2.80% | |
| 7.77 | 7.84 | 7.34 | 7.51 | -0.66% | |
| 8.06 | 8.34 | 7.39 | 7.56 | -7.35% | |
| 8.16 | 8.43 | 8.11 | 8.16 | -2.16% | |
| 8.77 | 8.97 | 8.32 | 8.34 | -6.19% | |
| 8.90 | 9.46 | 8.87 | 8.89 | -1.44% | |
| 9.07 | 9.40 | 8.86 | 9.02 | -2.17% | |
| 9.67 | 9.81 | 9.17 | 9.22 | -2.23% | |
| 9.66 | 9.75 | 8.99 | 9.43 | +0.86% | |
| 9.78 | 10.17 | 9.22 | 9.35 | -7.24% | |
| 9.97 | 10.29 | 9.90 | 10.08 | -1.47% | |
| 10.04 | 10.38 | 9.88 | 10.23 | +4.07% | |
| 9.65 | 9.92 | 9.55 | 9.83 | +1.13% | |
| 9.37 | 9.75 | 9.14 | 9.72 | +4.63% | |
| 8.75 | 9.35 | 8.56 | 9.29 | +8.78% | |
| 9.72 | 9.79 | 8.14 | 8.54 | -15.28% | |
| 9.32 | 10.46 | 9.28 | 10.08 | +11.63% | |
| 8.77 | 9.05 | 8.44 | 9.03 | +6.74% | |
| 8.62 | 8.68 | 8.32 | 8.46 | -0.12% | |
| 8.58 | 8.64 | 8.28 | 8.47 | -0.35% | |
| 9.24 | 9.34 | 8.40 | 8.50 | -9.38% | |
| 10.18 | 10.36 | 9.28 | 9.38 | -5.54% | |
| 9.52 | 9.99 | 9.16 | 9.93 | +3.55% | |
| 9.41 | 10.05 | 9.30 | 9.59 | +4.47% | |
| 9.84 | 10.00 | 8.91 | 9.18 | -6.90% | |
| 9.64 | 10.07 | 9.58 | 9.86 | +1.44% | |
| 10.00 | 10.35 | 9.53 | 9.72 | -4.14% | |
| 10.11 | 10.26 | 9.76 | 10.14 | +1.00% | |
| 9.86 | 10.06 | 9.61 | 10.04 | +1.93% | |
| 9.30 | 9.89 | 9.23 | 9.85 | +5.24% | |
| 10.00 | 10.14 | 9.25 | 9.36 | -9.04% | |
| 9.96 | 10.62 | 9.86 | 10.29 | +4.15% | |
| 9.97 | 10.12 | 9.54 | 9.88 | +0.30% | |
| 10.33 | 10.33 | 9.34 | 9.85 | -3.90% | |
| 12.20 | 12.20 | 10.17 | 10.25 | -20.23% | |
| 12.80 | 13.38 | 12.56 | 12.85 | +3.05% | |
| 11.93 | 12.50 | 11.38 | 12.47 | +5.05% | |
| 19.95 | 20.71 | 11.06 | 11.87 | -58.71% | |
| 29.32 | 29.75 | 28.30 | 28.75 | -4.58% | |
| 30.44 | 31.79 | 30.00 | 30.13 | -1.50% | |
| 31.11 | 31.50 | 29.95 | 30.59 | +1.46% | |
| 29.89 | 30.45 | 28.39 | 30.15 | +0.77% | |
| 29.04 | 32.22 | 28.57 | 29.92 | +12.14% | |
| 29.37 | 29.81 | 26.27 | 26.68 | -14.10% | |
| 29.97 | 31.47 | 29.95 | 31.06 | +0.58% | |
| 29.60 | 32.08 | 29.32 | 30.88 | +2.18% | |
| 27.04 | 30.65 | 27.04 | 30.22 | +11.93% | |
| 26.42 | 27.42 | 26.21 | 27.00 | +3.45% | |
| 27.29 | 27.29 | 25.42 | 26.10 | -3.80% | |
| 27.46 | 28.44 | 26.20 | 27.13 | +3.16% | |
| 26.70 | 28.61 | 26.15 | 26.30 | -1.05% | |
| 26.33 | 26.94 | 25.42 | 26.58 | -0.04% | |
| 30.92 | 31.40 | 25.75 | 26.59 | -5.58% | |
| 29.55 | 29.96 | 27.95 | 28.16 | -5.38% | |
| 27.44 | 30.17 | 27.23 | 29.76 | +3.51% | |
| 29.25 | 30.48 | 28.70 | 28.75 | +4.81% | |
| 28.46 | 29.59 | 27.38 | 27.43 | +3.24% | |
| 26.86 | 27.75 | 24.74 | 26.57 | -2.78% | |
| 29.80 | 29.82 | 26.69 | 27.33 | -5.14% | |
| 28.96 | 29.20 | 27.13 | 28.81 | -5.73% | |
| 33.94 | 34.40 | 29.00 | 30.56 | -15.58% | |
| 37.30 | 37.34 | 34.92 | 36.20 | -1.44% | |
| 36.50 | 37.41 | 34.50 | 36.73 | -5.09% | |
| 41.60 | 42.18 | 37.70 | 38.70 | -10.31% | |
| 40.05 | 43.79 | 39.99 | 43.15 | +10.73% | |
| 38.53 | 39.71 | 36.33 | 38.97 | +5.73% | |
| 35.05 | 37.22 | 34.38 | 36.86 | +4.41% | |
| 32.04 | 35.42 | 30.82 | 35.30 | +14.09% | |
| 29.79 | 32.50 | 29.76 | 30.94 | +3.13% | |
| 29.37 | 30.27 | 27.62 | 30.00 | +3.81% | |
| 28.41 | 30.33 | 28.20 | 28.90 | +2.37% | |
| 30.63 | 30.63 | 28.14 | 28.23 | -10.52% | |
| 30.11 | 32.10 | 30.11 | 31.55 | +4.54% | |
| 31.12 | 31.95 | 30.03 | 30.18 | -1.28% | |
| 30.98 | 31.20 | 29.24 | 30.57 | +2.93% | |
| 28.45 | 31.61 | 27.74 | 29.70 | +6.41% | |
| 28.28 | 28.37 | 27.46 | 27.91 | -1.31% | |
| 26.52 | 28.83 | 26.02 | 28.28 | +8.60% | |
| 24.69 | 26.55 | 24.36 | 26.04 | +0.74% | |
| 23.54 | 26.15 | 23.12 | 25.85 | +13.03% | |
| 21.76 | 23.48 | 21.00 | 22.87 | +10.54% | |
| 20.94 | 22.01 | 19.91 | 20.69 | -5.14% | |
| 24.96 | 25.79 | 21.40 | 21.81 | -18.53% | |
| 31.78 | 31.78 | 26.75 | 26.77 | -16.34% | |
| 31.77 | 32.38 | 30.64 | 32.00 | +6.00% | |
| 30.51 | 31.65 | 29.34 | 30.19 | +0.27% | |
| 29.87 | 31.20 | 29.18 | 30.11 | +0.94% | |
| 30.46 | 30.65 | 29.39 | 29.83 | -0.50% | |
| 31.27 | 32.11 | 29.95 | 29.98 | -2.73% | |
| 30.89 | 31.59 | 29.85 | 30.82 | -0.29% | |
| 32.20 | 32.66 | 30.58 | 30.91 | -1.65% | |
| 31.86 | 32.20 | 30.69 | 31.43 | -0.38% | |
| 33.60 | 33.60 | 31.24 | 31.55 | -5.71% | |
| 31.62 | 34.02 | 30.33 | 33.46 | +8.81% | |
| 30.64 | 31.85 | 30.24 | 30.75 | +1.22% | |
| 31.26 | 32.17 | 30.33 | 30.38 | +1.17% | |
| 31.04 | 32.10 | 29.97 | 30.03 | -0.63% | |
| 31.38 | 31.38 | 28.49 | 30.22 | -5.27% | |
| 31.97 | 33.09 | 31.03 | 31.90 | +3.20% | |
| 29.34 | 31.36 | 28.31 | 30.91 | +14.02% | |
| 26.50 | 27.45 | 25.80 | 27.11 | -2.87% | |
| 28.26 | 29.05 | 26.93 | 27.91 | -7.24% | |
| 30.40 | 31.16 | 29.62 | 30.09 | -1.60% | |
| 29.94 | 31.96 | 29.93 | 30.58 | +4.44% | |
| 28.83 | 29.55 | 28.25 | 29.28 | +2.56% | |
| 29.25 | 29.32 | 27.75 | 28.55 | +0.11% | |
| 28.66 | 30.25 | 28.39 | 28.52 | -2.13% | |
| 26.54 | 29.70 | 26.32 | 29.14 | +14.41% | |
| 27.06 | 27.40 | 25.46 | 25.47 | -9.17% | |
| 27.58 | 28.82 | 26.56 | 28.04 | -0.07% | |
| 28.29 | 28.84 | 27.58 | 28.06 | +0.72% | |
| 28.33 | 29.15 | 27.12 | 27.86 | -5.21% | |
| 28.70 | 30.73 | 28.61 | 29.39 | -0.78% | |
| 32.16 | 33.10 | 29.44 | 29.62 | -9.36% | |
| 33.51 | 33.74 | 31.58 | 32.68 | -5.28% | |
| 35.78 | 36.42 | 33.34 | 34.50 | -6.68% | |
| 36.82 | 39.91 | 36.40 | 36.97 | +3.62% | |
| 31.86 | 36.56 | 31.86 | 35.68 | +14.65% | |
| 25.92 | 31.70 | 25.45 | 31.12 | +12.35% | |
| 28.96 | 29.86 | 27.65 | 27.70 | -2.88% | |
| 28.33 | 29.02 | 27.54 | 28.52 | +0.42% | |
| 30.39 | 31.48 | 28.28 | 28.40 | -2.51% | |
| 28.97 | 29.91 | 28.42 | 29.13 | -0.38% | |
| 32.20 | 32.75 | 28.47 | 29.24 | -12.66% | |
| 30.86 | 33.98 | 30.74 | 33.48 | +7.76% | |
| 29.97 | 31.64 | 29.94 | 31.07 | +6.19% | |
| 27.37 | 29.38 | 27.37 | 29.26 | +9.51% | |
| 25.95 | 26.76 | 24.92 | 26.72 | -0.30% | |
| 25.14 | 27.78 | 24.50 | 26.80 | +7.41% | |
| 27.79 | 27.79 | 24.88 | 24.95 | -13.31% | |
| 27.30 | 29.35 | 26.82 | 28.78 | +6.20% | |
| 28.06 | 28.93 | 26.91 | 27.10 | -3.70% | |
| 27.38 | 28.20 | 26.80 | 28.14 | +2.96% | |
| 28.29 | 28.43 | 26.74 | 27.33 | -3.09% | |
| 28.29 | 28.79 | 27.77 | 28.20 | -2.35% | |
| 28.03 | 29.74 | 27.62 | 28.88 | +3.25% | |
| 28.11 | 28.87 | 27.08 | 27.97 | -2.48% | |
| 28.74 | 29.53 | 28.09 | 28.68 | -0.62% | |
| 27.13 | 29.20 | 27.00 | 28.86 | +6.77% | |
| 27.31 | 28.20 | 26.38 | 27.03 | +0.93% | |
| 29.26 | 29.28 | 25.22 | 26.78 | -5.90% | |
| 28.46 | 29.58 | 27.15 | 28.46 | +0.53% | |
| 30.26 | 30.34 | 27.75 | 28.31 | -7.91% | |
| 33.09 | 34.72 | 30.67 | 30.74 | -3.00% | |
| 34.00 | 34.08 | 30.65 | 31.69 | -11.53% | |
| 37.40 | 37.55 | 35.38 | 35.82 | -1.94% | |
| 37.62 | 38.33 | 35.67 | 36.53 | -2.59% | |
| 39.78 | 40.63 | 36.33 | 37.50 | -8.45% | |
| 40.76 | 42.40 | 40.10 | 40.96 | +2.73% | |
| 39.20 | 41.59 | 39.18 | 39.87 | +7.00% | |
| 39.00 | 39.54 | 36.76 | 37.26 | -0.53% | |
| 38.91 | 39.61 | 36.82 | 37.46 | +0.59% | |
| 37.00 | 37.46 | 34.01 | 37.24 | -3.55% | |
| 41.16 | 42.00 | 37.78 | 38.61 | -2.40% | |
| 41.64 | 42.83 | 38.21 | 39.56 | -3.44% | |
| 37.64 | 42.42 | 37.33 | 40.97 | +9.46% | |
| 35.70 | 38.82 | 35.57 | 37.43 | +5.38% | |
| 32.97 | 36.32 | 32.65 | 35.52 | +4.78% | |
| 37.43 | 38.24 | 32.25 | 33.90 | -10.27% | |
| 38.26 | 40.00 | 36.72 | 37.78 | -9.12% | |
| 37.90 | 42.45 | 37.41 | 41.57 | +13.61% | |
| 30.56 | 38.03 | 30.50 | 36.59 | +23.24% | |
| 26.39 | 31.90 | 26.37 | 29.69 | -13.64% | |
| 32.87 | 34.91 | 32.65 | 34.38 | -1.55% | |
| 33.41 | 35.55 | 33.21 | 34.92 | +6.92% | |
| 30.50 | 34.51 | 30.35 | 32.66 | +6.91% | |
| 28.13 | 30.56 | 28.02 | 30.55 | +10.05% | |
| 27.10 | 28.04 | 26.58 | 27.76 | +2.17% | |
| 27.02 | 27.20 | 26.22 | 27.17 | +2.53% | |
| 27.32 | 27.59 | 25.75 | 26.50 | -4.54% | |
| 26.77 | 28.07 | 26.70 | 27.76 | -0.57% | |
| 26.96 | 29.30 | 26.64 | 27.92 | +3.75% | |
| 27.28 | 27.63 | 25.89 | 26.91 | +2.79% | |
| 23.90 | 26.44 | 23.02 | 26.18 | +6.94% | |
| 24.03 | 24.65 | 23.57 | 24.48 | +1.45% | |
| 24.20 | 25.32 | 23.29 | 24.13 | +0.54% | |
| 24.09 | 24.74 | 23.44 | 24.00 | +0.50% | |
| 24.39 | 24.66 | 23.05 | 23.88 | -2.17% | |
| 24.54 | 25.16 | 24.07 | 24.41 | -0.69% | |
| 22.38 | 25.21 | 22.31 | 24.58 | +5.36% | |
| 23.86 | 24.40 | 21.87 | 23.33 | -2.30% | |
| 25.00 | 25.28 | 23.74 | 23.88 | -6.50% | |
| 25.30 | 26.25 | 24.96 | 25.54 | -7.30% | |
| 23.83 | 27.97 | 23.77 | 27.55 | +11.13% | |
| 23.91 | 24.92 | 23.80 | 24.79 | +3.38% | |
| 23.16 | 24.03 | 23.03 | 23.98 | +3.63% | |
| 22.50 | 23.27 | 22.47 | 23.14 | +4.80% | |
| 20.70 | 22.11 | 20.47 | 22.08 | +5.54% | |
| 21.12 | 21.16 | 20.72 | 20.92 | -0.05% | |
| 21.16 | 21.46 | 20.68 | 20.93 | -0.19% | |
| 20.75 | 21.30 | 19.91 | 20.97 | -0.52% | |
| 22.74 | 22.74 | 20.75 | 21.08 | -8.27% | |
| 24.11 | 24.18 | 22.53 | 22.98 | -9.56% | |
| 22.86 | 25.48 | 22.86 | 25.41 | +11.15% | |
| 24.45 | 24.56 | 22.67 | 22.86 | -4.87% | |
| 23.57 | 24.06 | 22.88 | 24.03 | +0.33% | |
| 23.42 | 25.40 | 23.30 | 23.95 | +4.09% | |
| 23.69 | 24.76 | 22.87 | 23.01 | +0.52% | |
| 23.77 | 24.30 | 22.24 | 22.89 | -6.69% | |
| 24.74 | 24.91 | 24.25 | 24.53 | -0.28% | |
| 24.44 | 25.14 | 24.00 | 24.60 | +0.33% | |
| 25.60 | 25.87 | 24.44 | 24.52 | -4.37% | |
| 26.16 | 26.68 | 25.52 | 25.64 | -1.99% | |
| 28.24 | 28.58 | 26.12 | 26.16 | -6.44% | |
| 28.32 | 28.34 | 26.24 | 27.96 | -3.85% | |
| 29.96 | 30.60 | 28.56 | 29.08 | +1.25% | |
| 29.00 | 29.68 | 28.72 | 28.72 | -3.36% | |
| 29.24 | 30.44 | 28.76 | 29.72 | -2.62% | |
| 32.00 | 33.24 | 30.18 | 30.52 | -1.80% | |
| 33.16 | 33.39 | 29.78 | 31.08 | -9.33% | |
| 33.76 | 37.48 | 32.92 | 34.28 | +1.06% | |
| 27.92 | 34.44 | 27.04 | 33.92 | +11.58% | |
| 29.56 | 31.42 | 28.92 | 30.40 | +2.43% | |
| 29.36 | 30.28 | 27.88 | 29.68 | +4.51% | |
| 28.68 | 29.55 | 27.52 | 28.40 | +3.20% | |
| 29.84 | 30.64 | 26.48 | 27.52 | -2.27% | |
| 25.56 | 28.52 | 25.32 | 28.16 | +13.00% | |
| 23.32 | 25.80 | 23.32 | 24.92 | +7.23% | |
| 23.36 | 24.12 | 22.80 | 23.24 | +2.83% | |
| 25.48 | 25.72 | 22.30 | 22.60 | -17.64% | |
| 29.00 | 30.36 | 27.20 | 27.44 | -3.52% | |
| 24.96 | 28.54 | 24.12 | 28.44 | +13.94% | |
| 24.76 | 26.64 | 24.44 | 24.96 | +2.80% | |
| 24.04 | 25.28 | 23.28 | 24.28 | +16.06% | |
| 21.44 | 22.16 | 20.88 | 20.92 | -6.94% | |
| 22.72 | 23.08 | 21.56 | 22.48 | -5.86% | |
| 23.04 | 23.98 | 22.76 | 23.88 | +4.01% | |
| 24.96 | 25.10 | 22.68 | 22.96 | -9.46% | |
| 25.40 | 26.14 | 24.80 | 25.36 | -0.47% | |
| 25.52 | 25.96 | 24.45 | 25.48 | -4.93% | |
| 27.32 | 27.36 | 26.36 | 26.80 | -4.56% | |
| 29.76 | 29.94 | 27.74 | 28.08 | -5.77% | |
| 27.80 | 31.68 | 27.72 | 29.80 | +6.73% | |
| 27.76 | 28.80 | 27.68 | 27.92 | -0.01% | |
| 28.60 | 29.26 | 27.46 | 27.92 | -3.84% | |
| 29.24 | 30.42 | 27.96 | 29.04 | 0.00% | |
| 27.88 | 29.60 | 26.94 | 29.04 | +1.68% | |
| 27.88 | 29.68 | 27.08 | 28.56 | +0.14% | |
| 29.72 | 31.52 | 27.70 | 28.52 | -2.86% | |
| 28.76 | 30.64 | 28.76 | 29.36 | -2.00% | |
| 27.16 | 30.04 | 26.60 | 29.96 | +10.64% | |
| 27.60 | 28.72 | 26.42 | 27.08 | — |