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)

8.260 +0.230 (+2.86%)
Official Closing Price Updated: 4:15 PM EDT, Aug 1, 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 01, 2025 8.210 8.415 8.055 8.260 10,461,947 +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 7,957,871 -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%)
Jul 01, 2025 9.430 9.890 9.370 9.740 8,115,390 +0.39(+4.17%)
Jun 30, 2025 9.250 9.470 9.174 9.350 8,043,532 -0.43(-4.40%)
Jun 27, 2025 8.900 9.780 8.900 9.780 9,874,717 +0.85(+9.52%)
Jun 26, 2025 8.890 9.020 8.690 8.930 7,930,828 -0.09(-1.00%)
Jun 25, 2025 8.910 9.100 8.715 9.020 6,991,158 +0.02(+0.22%)
Jun 24, 2025 9.150 9.344 8.960 9.000 8,937,229 -0.22(-2.38%)
Jun 23, 2025 9.289 9.473 9.051 9.219 9,518,177 -0.17(-1.80%)
Jun 20, 2025 9.169 9.428 9.070 9.388 5,152,919 +0.19(+2.05%)
Jun 18, 2025 9.269 9.368 9.189 9.199 3,918,680 -0.11(-1.18%)
Jun 17, 2025 9.110 9.453 9.090 9.309 5,195,775 +0.20(+2.18%)
Jun 16, 2025 9.199 9.199 8.877 9.110 6,499,698 -0.27(-2.86%)
Jun 13, 2025 9.657 9.657 9.199 9.378 8,656,055 -0.15(-1.57%)
Jun 12, 2025 9.448 9.567 9.398 9.527 4,943,602 +0.08(+0.84%)
Jun 11, 2025 9.617 9.686 9.239 9.448 10,064,498 -0.25(-2.56%)
Jun 10, 2025 9.826 9.950 9.617 9.696 7,038,216 -0.07(-0.71%)
Jun 09, 2025 10.14 10.33 9.736 9.766 7,942,385 -0.33(-3.25%)
Jun 06, 2025 10.46 10.61 10.05 10.09 7,468,466 -0.69(-6.37%)
Jun 05, 2025 10.06 10.86 9.796 10.78 9,976,874 +0.78(+7.75%)
Jun 04, 2025 9.816 10.33 9.816 10.00 5,295,793 +0.22(+2.24%)
Jun 03, 2025 9.786 10.00 9.617 9.786 5,693,469 -0.07(-0.71%)
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.