Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Direxion Daily PLTR Bear 1X Shares (NQ:PLTD)

8.000 +0.080 (+1.01%)
Official Closing Price Updated: 4:15 PM EDT, Aug 29, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 29, 2025 7.980 8.115 7.916 8.000 11,870,222 +0.08(+1.01%)
Aug 28, 2025 7.950 8.155 7.913 7.920 12,614,533 -0.07(-0.88%)
Aug 27, 2025 7.720 8.030 7.720 7.990 15,360,994 +0.20(+2.57%)
Aug 26, 2025 8.070 8.100 7.720 7.790 17,563,552 -0.18(-2.26%)
Aug 25, 2025 8.020 8.360 7.903 7.970 16,806,752 +0.07(+0.89%)
Aug 22, 2025 8.070 8.180 7.660 7.900 21,156,116 -0.11(-1.37%)
Aug 21, 2025 7.970 8.140 7.920 8.010 16,292,611 -0.01(-0.12%)
Aug 20, 2025 8.220 8.705 8.000 8.020 32,426,618 +0.08(+1.01%)
Aug 19, 2025 7.370 7.970 7.320 7.940 27,479,994 +0.69(+9.52%)
Aug 18, 2025 7.200 7.355 7.090 7.250 18,092,870 +0.12(+1.68%)
Aug 15, 2025 7.020 7.270 7.020 7.130 16,584,184 +0.17(+2.44%)
Aug 14, 2025 6.930 7.035 6.810 6.960 15,508,166 +0.12(+1.75%)
Aug 13, 2025 6.670 6.875 6.665 6.840 17,455,852 +0.09(+1.33%)
Aug 12, 2025 6.840 6.935 6.700 6.750 14,000,567 -0.16(-2.32%)
Aug 11, 2025 6.770 6.940 6.750 6.910 10,990,940 +0.16(+2.37%)
Aug 08, 2025 6.830 6.849 6.710 6.750 13,573,716 -0.17(-2.46%)
Aug 07, 2025 6.980 7.090 6.840 6.920 12,572,639 -0.11(-1.56%)
Aug 06, 2025 7.390 7.390 6.990 7.030 15,089,904 -0.26(-3.57%)
Aug 05, 2025 7.370 7.490 7.145 7.290 20,867,420 -0.62(-7.84%)
Aug 04, 2025 8.030 8.060 7.880 7.910 13,817,412 -0.35(-4.24%)
Aug 01, 2025 8.210 8.415 8.055 8.260 10,465,600 +0.23(+2.86%)
Jul 31, 2025 7.960 8.120 7.910 8.030 9,260,828 +0.00(+0.00%)
Jul 30, 2025 8.100 8.137 7.980 8.030 7,492,855 -0.11(-1.35%)
Jul 29, 2025 8.020 8.210 7.950 8.140 6,008,148 +0.08(+0.99%)
Jul 28, 2025 7.970 8.295 7.950 8.060 15,305,058 +0.05(+0.62%)
Jul 25, 2025 8.170 8.170 7.930 8.010 10,833,332 -0.20(-2.44%)
Jul 24, 2025 8.260 8.336 8.175 8.210 9,550,859 -0.01(-0.12%)
Jul 23, 2025 8.510 8.589 8.220 8.220 7,600,551 -0.32(-3.75%)
Jul 22, 2025 8.450 8.760 8.400 8.540 7,066,723 +0.15(+1.79%)
Jul 21, 2025 8.270 8.411 8.190 8.390 5,530,064 +0.09(+1.08%)
Jul 18, 2025 8.250 8.380 8.220 8.300 4,652,129 +0.04(+0.48%)
Jul 17, 2025 8.390 8.439 8.170 8.260 7,957,670 -0.18(-2.13%)
Jul 16, 2025 8.530 8.620 8.400 8.440 5,948,276 -0.13(-1.52%)
Jul 15, 2025 8.540 8.630 8.450 8.570 6,100,916 +0.05(+0.59%)
Jul 14, 2025 8.930 8.960 8.500 8.520 8,220,788 -0.46(-5.12%)
Jul 11, 2025 8.980 9.000 8.820 8.980 3,794,171 +0.04(+0.45%)
Jul 10, 2025 8.890 9.127 8.780 8.940 7,476,541 +0.04(+0.45%)
Jul 09, 2025 9.120 9.270 8.900 8.900 7,964,317 -0.21(-2.31%)
Jul 08, 2025 9.180 9.370 9.110 9.110 5,424,784 -0.04(-0.44%)
Jul 07, 2025 9.500 9.633 9.140 9.150 8,464,803 -0.35(-3.68%)
Jul 03, 2025 9.480 9.620 9.400 9.500 4,149,004 -0.15(-1.55%)
Jul 02, 2025 9.700 9.785 9.540 9.650 6,107,405 -0.09(-0.92%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.