NasdaqGM - Nasdaq Real Time Price
USD
Direxion Daily PLTR Bull 2X Shares (PLTU)
53.03
-7.70
(-12.68%)
At close: October 30 at 4:00:00 PM EDT
53.40
+0.37
(+0.70%)
After hours: October 30 at 7:57:55 PM EDT
Trade PLTU on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
59.15
59.15
52.04
53.03
53.03
595,100
Oct 29, 2026
61.91
62.00
57.00
60.73
60.73
299,300
Oct 28, 2026
61.10
62.17
58.76
60.96
60.96
403,500
Oct 27, 2026
61.59
64.14
60.95
62.28
62.28
366,000
Oct 26, 2026
61.58
62.95
58.61
62.28
62.28
335,600
Oct 23, 2026
59.86
61.38
57.37
60.95
60.95
261,700
Oct 22, 2026
63.54
64.65
59.60
60.63
60.63
441,900
Oct 21, 2026
57.79
64.68
57.00
64.17
64.17
422,400
Oct 20, 2026
58.74
60.76
56.90
58.59
58.59
325,500
Oct 19, 2026
55.23
61.32
55.00
59.63
59.63
630,700
Oct 16, 2026
65.04
66.03
53.90
54.81
54.81
834,800
Oct 15, 2026
61.57
64.41
59.19
64.10
64.10
584,600
Oct 14, 2026
68.43
69.98
63.62
64.44
64.44
790,500
Oct 13, 2026
68.78
71.03
67.83
69.65
69.65
1,395,200
Oct 12, 2026
69.99
72.39
67.89
69.81
69.81
883,200
Oct 9, 2026
65.00
70.01
63.03
69.76
69.76
1,247,000
Oct 8, 2026
63.61
66.93
61.50
63.32
63.32
1,379,400
Oct 7, 2026
59.47
60.84
58.05
60.45
60.45
659,800
Oct 6, 2026
58.66
60.76
58.28
59.25
59.25
670,600
Oct 5, 2026
57.50
59.66
56.63
57.65
57.65
455,100
Oct 2, 2026
60.00
60.98
57.00
57.35
57.35
486,900
Oct 1, 2026
57.94
59.10
56.11
58.08
58.08
515,700
Sep 30, 2026
57.02
58.69
56.23
56.23
56.23
359,200
Sep 29, 2026
56.49
57.27
54.91
56.31
56.31
410,500
Sep 28, 2026
56.04
58.16
55.42
56.55
56.55
269,800
Sep 25, 2026
59.94
60.72
57.69
57.90
57.90
521,500
Sep 24, 2026
57.79
61.03
57.24
59.75
59.75
1,061,300
Sep 23, 2026
55.98
60.50
54.00
59.30
59.30
1,139,900
Sep 22, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 22, 2026
55.37
55.55
53.51
55.20
55.20
540,400
Sep 21, 2026
51.94
54.50
50.72
54.31
54.09
621,500
Sep 18, 2026
50.87
51.25
47.97
51.13
50.92
766,200
Sep 17, 2026
50.23
51.38
48.42
50.45
50.25
617,300
Sep 16, 2026
46.90
49.66
46.35
49.35
49.15
573,500
Sep 15, 2026
47.12
50.66
46.69
48.38
48.18
698,900
Sep 14, 2026
46.76
49.42
45.14
48.83
48.63
904,000
Sep 11, 2026
45.90
46.34
44.60
45.59
45.41
538,500
Sep 10, 2026
45.58
46.60
44.17
44.88
44.70
681,600
Sep 9, 2026
47.84
48.19
46.40
46.93
46.74
554,700
Sep 8, 2026
49.35
50.55
47.20
47.31
47.12
1,016,700
Sep 4, 2026
53.02
54.27
49.26
49.63
49.43
950,800
Sep 3, 2026
48.89
56.43
48.89
54.55
54.33
1,279,500
Sep 2, 2026
51.75
52.00
45.07
47.29
47.10
2,117,300
Sep 1, 2026
55.11
57.60
53.43
53.51
53.29
655,900
Aug 31, 2026
56.49
58.40
55.97
57.43
57.20
616,700
Aug 28, 2026
56.75
58.75
56.32
57.43
57.20
882,200
Aug 27, 2026
53.39
57.82
52.62
57.27
57.04
1,511,800
Aug 26, 2026
48.24
52.90
47.36
52.37
52.16
768,800
Aug 25, 2026
51.99
53.78
49.33
49.60
49.40
787,900
Aug 24, 2026
52.36
53.14
48.69
51.43
51.22
980,200
Aug 21, 2026
50.41
55.33
49.66
53.85
53.63
2,464,800
Aug 20, 2026
51.14
51.90
49.35
50.40
50.20
678,800
Aug 19, 2026
49.72
52.11
48.12
51.15
50.94
1,154,000
Aug 18, 2026
49.31
51.10
48.60
49.09
48.89
894,500
Aug 17, 2026
50.66
51.85
49.58
49.68
49.48
709,900
Aug 14, 2026
53.68
54.20
50.45
50.56
50.36
890,100
Aug 13, 2026
50.41
54.10
49.77
53.51
53.29
1,694,800
Aug 12, 2026
51.00
51.29
47.44
49.04
48.84
1,944,600
Aug 11, 2026
51.00
53.07
50.03
51.30
51.09
1,630,600
Aug 10, 2026
49.11
54.03
49.11
51.46
51.25
3,110,200
Aug 7, 2026
43.33
49.87
43.29
49.60
49.40
3,680,000
Aug 6, 2026
41.26
42.28
39.44
41.14
40.97
1,865,900
Aug 5, 2026
44.52
46.75
42.44
42.54
42.37
4,356,300
Aug 4, 2026
36.98
45.71
36.26
44.82
44.64
12,746,500
Aug 3, 2026
28.61
28.86
27.49
28.39
28.27
7,117,000
Jul 31, 2026
26.67
27.27
25.66
27.11
27.00
1,311,300
Jul 30, 2026
26.25
27.40
25.93
26.80
26.69
2,006,400
Jul 29, 2026
27.49
29.00
26.91
27.17
27.06
1,493,700
Jul 28, 2026
28.44
29.08
24.73
27.37
27.26
2,645,400
Jul 27, 2026
28.80
31.55
28.41
31.16
31.03
1,836,000
Jul 24, 2026
28.32
28.44
26.97
27.35
27.24
1,135,200
Jul 23, 2026
28.74
28.95
26.39
27.53
27.42
1,545,000
Jul 22, 2026
31.94
31.95
27.62
28.15
28.04
2,561,000
Jul 21, 2026
32.65
33.00
31.36
32.02
31.89
2,208,900
Jul 20, 2026
31.75
33.98
31.72
33.11
32.98
2,264,700
Jul 17, 2026
31.64
33.11
30.34
31.91
31.78
1,931,900
Jul 16, 2026
32.31
33.19
30.18
32.98
32.85
2,283,900
Jul 15, 2026
32.91
34.13
32.24
32.66
32.53
2,703,700
Jul 14, 2026
27.85
33.63
27.41
32.65
32.52
2,735,000
Jul 13, 2026
29.76
31.21
29.16
30.91
30.78
2,763,700
Jul 10, 2026
32.00
32.00
29.00
29.41
29.29
1,761,800
Jul 9, 2026
29.89
30.58
28.47
30.50
30.38
2,597,400
Jul 8, 2026
30.74
32.14
29.37
32.07
31.94
3,028,700
Jul 7, 2026
32.91
35.33
31.72
33.16
33.03
5,574,400
Jul 6, 2026
29.62
32.96
29.50
32.24
32.11
3,090,600
Jul 2, 2026
30.49
32.37
30.26
30.68
30.56
5,833,300
Jul 1, 2026
26.69
30.18
26.40
29.11
28.99
5,439,900
Jun 30, 2026
24.36
26.06
24.32
25.20
25.10
3,117,100
Jun 29, 2026
25.04
26.20
24.38
24.80
24.70
3,974,600
Jun 26, 2026
22.17
24.09
21.90
23.64
23.54
3,714,700
Jun 25, 2026
23.11
23.43
21.04
21.44
21.35
3,951,700
Jun 24, 2026
24.29
25.92
23.51
24.03
23.93
4,110,900
Jun 23, 2026
0.22
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 23, 2026
26.99
27.36
25.22
25.49
25.39
3,282,100
Jun 22, 2026
30.01
31.52
26.85
26.99
26.66
4,118,800
Jun 18, 2026
32.57
32.80
29.63
31.36
30.98
2,971,400
Jun 17, 2026
33.01
35.22
32.11
32.48
32.08
2,612,400
Jun 16, 2026
34.37
34.37
31.95
33.76
33.35
2,108,500
Jun 15, 2026
32.24
34.70
32.12
34.53
34.11
3,244,300
Jun 12, 2026
32.76
32.87
30.60
31.28
30.90
2,540,700
Jun 11, 2026
31.85
33.02
30.93
32.83
32.43
1,929,300
Jun 10, 2026
32.03
33.93
31.73
32.44
32.05
1,666,700
Jun 9, 2026
34.90
35.95
30.92
33.40
32.99
2,395,700
Jun 8, 2026
35.17
36.35
35.07
35.67
35.24
1,667,300
Jun 5, 2026
37.85
38.70
34.42
35.26
34.83
2,242,100
Jun 4, 2026
40.62
41.16
37.85
38.62
38.15
3,562,600
Jun 3, 2026
43.29
44.40
38.36
38.93
38.46
3,146,500
Jun 2, 2026
47.57
49.35
43.31
44.76
44.22
4,524,300
Jun 1, 2026
49.64
51.90
47.17
50.05
49.44
5,825,900
May 29, 2026
42.81
48.28
41.57
47.59
47.01
8,828,000
May 28, 2026
34.87
40.22
34.84
40.17
39.68
5,053,800
May 27, 2026
34.99
36.29
34.10
34.58
34.16
2,679,800
May 26, 2026
36.53
37.90
35.00
36.76
36.31
2,779,900
May 22, 2026
37.19
38.11
35.54
36.92
36.47
2,114,700
May 21, 2026
36.46
37.88
36.35
37.25
36.80
1,630,400
May 20, 2026
35.50
37.17
34.62
37.12
36.67
2,112,300
May 19, 2026
36.19
37.33
35.28
36.13
35.69
2,124,700
May 18, 2026
34.60
37.01
34.12
36.09
35.65
2,197,000
May 15, 2026
35.02
36.35
34.64
35.50
35.07
2,475,200
May 14, 2026
33.32
35.77
33.18
35.38
34.95
3,110,400
May 13, 2026
35.63
37.21
32.81
33.52
33.11
6,298,900
May 12, 2026
36.94
37.50
35.35
36.73
36.28
2,786,800
May 11, 2026
36.11
37.32
34.98
37.20
36.75
4,245,300
May 8, 2026
36.67
37.78
35.14
37.75
37.29
3,831,200
May 7, 2026
36.32
39.43
36.17
37.39
36.94
6,226,100
May 6, 2026
35.63
36.67
34.25
35.67
35.23
4,263,500
May 5, 2026
39.35
40.92
36.14
36.80
36.35
9,414,300
May 4, 2026
43.78
44.80
42.27
42.83
42.31
7,011,900
May 1, 2026
41.18
42.93
40.14
41.59
41.08
2,561,800
Apr 30, 2026
38.31
39.48
37.52
38.83
38.36
1,611,700
Apr 29, 2026
39.20
39.25
36.40
38.30
37.83
1,766,200
Apr 28, 2026
40.56
41.56
39.68
40.09
39.60
1,356,100
Apr 27, 2026
40.11
42.33
40.01
41.21
40.71
1,728,800
Apr 24, 2026
41.20
41.41
38.84
41.20
40.70
3,048,700
Apr 23, 2026
45.26
45.78
39.38
40.44
39.95
3,526,400
Apr 22, 2026
44.75
47.25
44.15
47.20
46.63
2,139,200
Apr 21, 2026
43.84
45.62
42.13
43.30
42.77
2,737,700
Apr 20, 2026
42.69
44.05
42.05
43.26
42.73
2,188,900
Apr 17, 2026
42.94
44.67
41.78
43.58
43.05
4,019,400
Apr 16, 2026
42.44
42.64
39.63
41.47
40.97
3,199,700
Apr 15, 2026
38.26
41.37
37.18
41.18
40.68
4,023,100
Apr 14, 2026
36.83
38.86
36.70
37.68
37.22
3,880,700
Apr 13, 2026
34.70
36.89
34.14
35.80
35.36
5,828,300
Apr 10, 2026
33.78
34.18
30.71
33.59
33.18
9,110,000
Apr 9, 2026
40.10
40.10
33.76
34.93
34.50
6,287,500
Apr 8, 2026
49.70
50.51
39.89
40.90
40.40
3,272,300
Apr 7, 2026
44.70
46.78
43.25
46.69
46.12
528,600
Apr 6, 2026
45.59
47.00
44.59
45.35
44.80
601,500
Apr 2, 2026
42.54
45.74
40.95
45.68
45.12
867,200
Apr 1, 2026
44.81
45.68
43.36
44.55
44.01
1,934,400
Mar 31, 2026
40.92
45.35
40.28
44.49
43.95
1,637,100
Mar 30, 2026
43.08
43.32
38.77
39.44
38.96
941,700
Mar 27, 2026
44.28
44.46
41.93
42.78
42.26
734,800
Mar 26, 2026
49.09
49.17
45.41
45.66
45.10
996,600
Mar 25, 2026
52.00
53.84
50.38
50.47
49.86
1,091,800
Mar 24, 2026
0.358
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 24, 2026
53.90
55.42
48.30
50.35
49.74
1,608,700
Mar 23, 2026
50.15
54.96
50.00
54.78
53.76
1,571,800
Mar 20, 2026
51.21
52.23
47.33
48.38
47.48
957,300
Mar 19, 2026
50.00
51.97
48.34
51.69
50.73
820,200
Mar 18, 2026
51.19
52.40
49.70
49.78
48.85
769,600
Mar 17, 2026
49.54
52.45
49.49
51.39
50.43
955,200
Mar 16, 2026
49.68
50.56
48.86
49.82
48.89
1,030,100
Mar 13, 2026
50.05
51.05
47.16
48.69
47.78
1,584,900
Mar 12, 2026
50.19
51.97
48.80
50.38
49.44
4,478,700
Mar 11, 2026
49.18
50.20
47.74
49.21
48.29
1,245,700
Mar 10, 2026
52.22
52.50
48.25
48.96
48.05
2,052,200
Mar 9, 2026
51.90
53.74
50.16
52.50
51.52
2,079,400
Mar 6, 2026
48.62
55.77
48.50
52.99
52.00
3,466,000
Mar 5, 2026
50.13
52.54
48.06
50.10
49.17
2,187,800
Mar 4, 2026
47.36
51.26
47.20
50.42
49.48
2,656,600
Mar 3, 2026
43.41
46.83
41.06
46.72
45.85
3,994,900
Mar 2, 2026
42.78
46.58
42.71
45.37
44.52
4,942,400
Feb 27, 2026
38.91
41.21
38.82
40.67
39.91
1,514,700
Feb 26, 2026
38.85
40.90
38.06
39.96
39.22
1,777,200
Feb 25, 2026
36.92
40.04
36.20
38.97
38.24
1,931,400
Feb 24, 2026
36.12
36.74
34.66
36.00
35.33
1,896,400
Feb 23, 2026
37.86
37.86
35.16
37.04
36.35
2,893,600
Feb 20, 2026
38.07
40.30
37.40
39.79
39.05
1,925,700
Feb 19, 2026
38.10
40.34
37.31
39.60
38.86
1,470,900
Feb 18, 2026
40.14
43.13
39.60
39.86
39.12
2,473,500
Feb 17, 2026
36.18
39.28
35.28
38.55
37.83
1,798,700
Feb 13, 2026
35.94
38.84
34.74
37.62
36.92
2,852,600
Feb 12, 2026
40.05
40.40
34.90
36.44
35.76
3,526,500
Feb 11, 2026
42.38
42.52
38.64
40.28
39.53
2,699,000
Feb 10, 2026
46.20
46.48
41.59
42.61
41.82
3,966,400
Feb 9, 2026
41.03
46.62
39.93
44.84
44.00
4,942,500
Feb 6, 2026
40.38
41.66
38.68
40.65
39.89
4,229,900
Feb 5, 2026
41.63
42.13
36.26
37.23
36.54
4,625,600
Feb 4, 2026
54.53
54.66
40.45
43.15
42.35
5,574,500
Feb 3, 2026
60.99
61.10
53.19
56.30
55.25
5,818,900
Feb 2, 2026
51.62
51.94
48.85
49.62
48.70
3,961,500
Jan 30, 2026
51.29
51.85
47.85
48.88
47.97
1,693,900
Jan 29, 2026
56.60
56.60
49.11
52.19
51.22
3,143,300
Jan 28, 2026
61.75
62.17
56.43
56.45
55.40
2,114,300
Jan 27, 2026
64.15
65.61
62.02
62.76
61.59
756,100
Jan 26, 2026
65.07
66.50
64.11
64.16
62.97
1,047,500
Jan 23, 2026
64.40
67.60
63.40
65.81
64.58
1,150,500
Jan 22, 2026
65.06
65.16
62.42
63.12
61.94
1,018,900
Jan 21, 2026
65.10
65.86
59.45
62.75
61.58
1,972,700
Jan 20, 2026
64.34
67.83
63.38
65.21
64.00
1,341,400
Jan 16, 2026
73.57
76.34
66.34
67.16
65.91
2,499,500
Jan 15, 2026
73.81
75.02
71.75
72.12
70.78
1,110,900
Jan 14, 2026
73.17
75.87
69.66
73.27
71.91
1,574,700
Jan 13, 2026
73.25
75.52
71.44
73.70
72.33
966,100
Jan 12, 2026
72.82
76.67
71.71
74.17
72.79
1,075,700
Jan 9, 2026
72.18
73.59
70.41
72.53
71.18
829,500
Jan 8, 2026
79.30
79.50
70.12
72.16
70.82
1,712,600
Jan 7, 2026
74.61
80.84
72.90
76.20
74.78
1,190,400
Jan 6, 2026
71.45
74.96
70.67
74.52
73.13
1,378,900
Jan 5, 2026
70.75
71.46
68.38
70.03
68.73
1,516,100
Jan 2, 2026
76.56
76.56
64.10
65.35
64.13
2,397,500
Dec 31, 2025
76.37
76.71
73.15
73.54
72.17
628,900
Dec 30, 2025
79.07
79.50
76.06
76.14
74.72
806,000
Dec 29, 2025
81.48
81.66
78.57
79.04
77.57
842,700
Dec 26, 2025
89.00
90.00
82.96
83.07
81.52
798,400
Dec 24, 2025
87.30
89.00
86.94
88.12
86.48
375,700
Dec 23, 2025
0.558
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 23, 2025
87.00
89.19
85.98
88.04
86.40
686,300
Dec 22, 2025
89.51
93.01
87.30
88.57
86.37
1,138,300
Dec 19, 2025
82.38
89.50
82.38
88.02
85.84
1,200,800
Dec 18, 2025
78.04
82.75
78.00
81.33
79.31
1,063,000
Dec 17, 2025
83.72
83.72
74.04
74.45
72.60
1,537,200
Dec 16, 2025
78.33
84.50
78.02
83.73
81.65
1,148,300
Dec 15, 2025
81.50
83.71
79.75
79.80
77.82
910,600
Dec 12, 2025
82.02
82.09
75.00
80.14
78.16
1,401,500
Dec 11, 2025
81.15
84.16
77.24
83.73
81.65
1,203,500
Dec 10, 2025
15.776
Dividend
Dividends on any given ex-date include regular and any special dividends
Dec 10, 2025
80.99
86.63
78.87
84.13
82.04
2,027,200
Dec 9, 2025
93.00
94.68
92.25
93.62
75.91
602,700
Dec 8, 2025
94.03
95.73
91.38
93.35
75.69
747,900
Dec 5, 2025
89.93
94.00
89.08
93.58
75.88
808,100
Dec 4, 2025
88.34
90.32
86.31
89.89
72.89
763,900
Dec 3, 2025
82.05
88.25
81.11
88.03
71.38
879,600
Dec 2, 2025
81.99
87.60
81.99
82.73
67.08
1,050,800
Dec 1, 2025
77.07
81.32
75.79
79.79
64.70
752,300
Nov 28, 2025
80.35
80.91
78.36
80.85
65.56
572,200
Nov 26, 2025
79.44
80.70
76.63
78.26
63.46
1,006,100
Nov 25, 2025
73.11
77.25
69.86
76.31
61.88
977,900
Nov 24, 2025
71.14
77.70
70.50
75.18
60.96
1,414,700
Nov 21, 2025
69.94
71.44
62.12
68.60
55.63
2,669,200
Nov 20, 2025
85.12
87.40
68.22
69.51
56.36
2,548,400
Nov 19, 2025
81.13
82.73
75.93
78.74
63.85
1,373,200
Nov 18, 2025
81.67
86.00
78.97
80.66
65.40
1,377,800
Nov 17, 2025
83.82
87.44
80.09
84.44
68.47
1,553,600
Nov 14, 2025
80.46
90.50
77.98
87.31
70.80
2,609,200
Nov 13, 2025
95.61
96.78
84.20
85.61
69.42
2,398,200
Nov 12, 2025
105.47
105.47
94.35
98.51
79.88
2,171,200
Nov 11, 2025
105.14
108.17
101.80
106.06
86.00
1,666,000
Nov 10, 2025
99.19
110.23
98.60
109.08
88.45
2,707,000
Nov 7, 2025
87.74
93.54
83.54
92.76
75.22
2,864,900
Nov 6, 2025
104.19
107.60
89.28
89.90
72.90
3,447,600
Nov 5, 2025
105.36
106.64
96.91
104.02
84.35
2,886,200
Nov 4, 2025
109.00
113.50
101.13
107.33
87.03
4,476,800
Nov 3, 2025
125.21
128.04
121.40
128.01
103.80
2,732,800
Oct 31, 2025
118.53
124.05
116.87
119.70
97.06
1,648,900
