Dark

PLTU
Direxion Shares ETF Trust Direxion Daily PLTR Bull 2X ETF
stock NASDAQ ETF

At Close

Jul 14, 2026 3:59:58 PM EDT

32.67USD+5.694%(+1.76)2,692,718

31.63Bid 33.63Ask 2.00Spread

Pre-market

Jul 14, 2026 9:29:30 AM EDT

27.81USD-10.029%(-3.10)98,778

After-hours

Jul 14, 2026 4:11:30 PM EDT

32.51USD-0.492%(-0.16)2,315

OverviewOptionsHistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	27.9200	33.5800	27.450000	32.6700	+5.694%	2,692,718	0.000%
2026-07-13	29.7600	31.2100	29.158900	30.9100	+5.100%	2,763,703	+5.694%
2026-07-10	32.0000	32.0000	29.000000	29.4100	-3.574%	1,761,833	+11.085%
2026-07-09	29.8900	30.5800	28.467300	30.5000	-4.896%	2,597,438	+7.115%
2026-07-08	30.7400	32.1400	29.370000	32.0700	-3.287%	3,028,703	+1.871%
2026-07-07	32.9100	35.3300	31.720000	33.1600	+2.854%	5,574,401	-1.478%
2026-07-06	29.6200	32.9600	29.500000	32.2400	+5.085%	3,090,622	+1.334%
2026-07-02	30.4900	32.3700	30.260000	30.6800	+5.393%	5,857,307	+6.486%
2026-07-01	26.6950	30.1843	26.400000	29.1100	+15.516%	5,439,857	+12.229%
2026-06-30	24.3600	26.0600	24.320000	25.2000	+1.613%	3,117,060	+29.643%
2026-06-29	25.0400	26.2000	24.380000	24.8000	+4.907%	3,974,559	+31.734%
2026-06-26	22.1750	24.0900	21.900000	23.6400	+10.261%	3,714,734	+38.198%
2026-06-25	23.1100	23.4300	21.040000	21.4400	-10.778%	3,951,678	+52.379%
2026-06-24	24.2900	25.9200	23.510000	24.0300	-5.728%	4,110,375	+35.955%
2026-06-23	26.9900	27.3600	25.220000	25.4900	-5.558%	3,282,107	+28.168%
2026-06-22	30.0100	31.5200	26.850000	26.9900	-13.935%	4,118,816	+21.045%
2026-06-18	32.5700	32.8000	29.625000	31.3600	-3.448%	2,971,362	+4.177%
2026-06-17	33.0100	35.2203	32.110000	32.4800	-3.791%	2,612,422	+0.585%
2026-06-16	34.3700	34.3700	31.955000	33.7600	-2.230%	2,108,475	-3.229%
2026-06-15	32.2400	34.6990	32.120000	34.5300	+10.390%	3,244,309	-5.387%
2026-06-12	32.7600	32.8650	30.600000	31.2800	-4.721%	2,559,172	+4.444%
2026-06-11	31.8500	33.0199	30.930000	32.8300	+1.202%	1,929,333	-0.487%
2026-06-10	32.0300	33.9300	31.730000	32.4400	-2.874%	1,666,676	+0.709%
2026-06-09	34.9000	35.9529	30.920000	33.4000	-6.364%	2,395,673	-2.186%
2026-06-08	35.1700	36.3450	35.070000	35.6700	+1.163%	1,667,259	-8.410%
2026-06-05	37.8450	38.7000	34.420100	35.2600	-8.700%	2,242,121	-7.345%
2026-06-04	40.6200	41.1600	37.850100	38.6200	-0.796%	3,562,625	-15.407%
2026-06-03	43.2900	44.4050	38.358900	38.9300	-13.025%	3,146,500	-16.080%
2026-06-02	47.5700	49.3550	43.310000	44.7600	-10.569%	4,523,898	-27.011%
2026-06-01	49.6400	51.9000	47.170000	50.0500	+5.169%	5,825,934	-34.725%
2026-05-29	42.8100	48.2800	41.570000	47.5900	+18.471%	8,828,038	-31.351%
2026-05-28	34.8700	40.2200	34.840000	40.1700	+16.165%	5,053,840	-18.671%
2026-05-27	34.9850	36.2900	34.100000	34.5800	-5.930%	2,679,795	-5.523%
2026-05-26	36.5350	37.9000	35.000000	36.7600	-0.433%	2,779,950	-11.126%
2026-05-22	37.1900	38.1100	35.540100	36.9200	-0.886%	2,114,677	-11.511%
2026-05-21	36.4550	37.8800	36.350000	37.2500	+0.350%	1,592,260	-12.295%
2026-05-20	35.5000	37.1700	34.620000	37.1200	+2.740%	2,112,344	-11.988%
2026-05-19	36.1900	37.3280	35.285000	36.1300	+0.111%	2,123,832	-9.577%
2026-05-18	34.6000	37.0100	34.120000	36.0900	+1.662%	2,197,008	-9.476%
2026-05-15	35.0200	36.3500	34.640000	35.5000	+0.339%	2,475,177	-7.972%
2026-05-14	33.3200	35.7700	33.180000	35.3800	+5.549%	3,110,403	-7.660%
2026-05-13	35.6300	37.2100	32.810000	33.5200	-8.739%	6,298,931	-2.536%
2026-05-12	36.9400	37.5000	35.355000	36.7300	-1.263%	2,786,754	-11.054%
2026-05-11	36.1100	37.3200	34.980000	37.2000	-1.457%	4,245,335	-12.177%
2026-05-08	36.6700	37.7792	35.140000	37.7500	+0.963%	3,831,245	-13.457%
2026-05-07	36.3200	39.4301	36.170000	37.3900	+4.837%	6,226,085	-12.624%
2026-05-06	35.6350	36.6700	34.250000	35.6650	-3.084%	4,263,457	-8.398%
2026-05-05	39.3550	40.9200	36.137800	36.8000	-14.079%	9,414,348	-11.223%
2026-05-04	43.7800	44.8000	42.270000	42.8300	+2.981%	7,011,879	-23.722%
2026-05-01	41.1800	42.9337	40.140000	41.5900	+7.108%	2,561,832	-21.447%
2026-04-30	38.3100	39.4800	37.523900	38.8300	+1.384%	1,611,667	-15.864%
2026-04-29	39.2000	39.2500	36.400000	38.3000	-4.465%	1,766,136	-14.700%
2026-04-28	40.5600	41.5600	39.680000	40.0900	-2.718%	1,355,694	-18.508%
2026-04-27	40.1100	42.3300	40.010000	41.2100	+0.024%	1,649,413	-20.723%
2026-04-24	41.2000	41.4100	38.840100	41.2000	+1.879%	3,048,463	-20.704%
2026-04-23	45.2600	45.7800	39.380000	40.4400	-14.322%	3,526,436	-19.214%
2026-04-22	44.7500	47.2529	44.150000	47.2000	+9.007%	2,139,180	-30.784%
2026-04-21	43.8400	45.6200	42.130000	43.3000	+0.092%	2,735,935	-24.550%
2026-04-20	42.6950	44.0500	42.050000	43.2600	-0.734%	2,187,700	-24.480%
2026-04-17	42.9400	44.6700	41.780000	43.5800	+5.088%	4,019,431	-25.034%
2026-04-16	42.4400	42.6400	39.630100	41.4700	+0.704%	3,199,668	-21.220%
2026-04-15	38.2550	41.3698	37.180000	41.1800	+9.289%	4,023,105	-20.665%
2026-04-14	36.8250	38.8600	36.700000	37.6800	+5.251%	3,880,651	-13.296%
2026-04-13	34.7000	36.8899	34.140000	35.8000	+6.579%	5,827,475	-8.743%
2026-04-10	33.7850	34.1800	30.710000	33.5900	-3.836%	9,109,139	-2.739%
2026-04-09	40.1000	40.1000	33.760000	34.9300	-14.597%	6,286,458	-6.470%
2026-04-08	49.7000	50.5100	39.890000	40.9000	-12.401%	3,272,341	-20.122%
2026-04-07	44.7000	46.7800	43.250000	46.6900	+2.955%	528,564	-30.028%
2026-04-06	45.5900	47.0000	44.590000	45.3500	-0.722%	601,533	-27.960%
2026-04-02	42.5400	45.7400	40.950000	45.6800	+2.536%	867,236	-28.481%
2026-04-01	44.8050	45.6780	43.360000	44.5500	+0.135%	1,934,375	-26.667%
2026-03-31	40.9150	45.3500	40.280000	44.4900	+12.804%	1,637,054	-26.568%
2026-03-30	43.0800	43.3200	38.770100	39.4400	-7.807%	941,701	-17.165%
2026-03-27	44.2800	44.4625	41.930000	42.7800	-6.307%	734,762	-23.633%
2026-03-26	49.0900	49.1650	45.410000	45.6600	-9.530%	996,616	-28.449%
2026-03-25	52.0000	53.8400	50.380000	50.4700	+0.238%	1,091,811	-35.268%
2026-03-24	53.9000	55.4200	48.298100	50.3500	-8.087%	1,632,177	-35.114%
2026-03-23	50.1500	54.9600	50.000000	54.7800	+13.229%	1,571,798	-40.361%
2026-03-20	51.2100	52.2300	47.330100	48.3800	-6.404%	956,659	-32.472%
2026-03-19	50.0000	51.9700	48.336800	51.6900	+3.837%	820,166	-36.796%
2026-03-18	51.1900	52.4000	49.700000	49.7800	-3.133%	769,555	-34.371%
2026-03-17	49.5400	52.4500	49.489900	51.3900	+3.151%	955,249	-36.427%
2026-03-16	49.6800	50.5600	48.860000	49.8200	+2.321%	1,030,051	-34.424%
2026-03-13	50.0500	51.0500	47.160000	48.6900	-3.355%	1,584,943	-32.902%
2026-03-12	50.1900	51.9700	48.800000	50.3800	+2.378%	4,478,717	-35.153%
2026-03-11	49.1800	50.2000	47.740000	49.2100	+0.511%	1,245,659	-33.611%
2026-03-10	52.2150	52.5000	48.250300	48.9600	-6.743%	2,052,167	-33.272%
2026-03-09	51.9000	53.7400	50.160000	52.5000	-0.925%	2,079,418	-37.771%
2026-03-06	48.6200	55.7700	48.500100	52.9900	+5.768%	3,465,971	-38.347%
2026-03-05	50.1300	52.5389	48.060000	50.1000	-0.635%	2,195,710	-34.790%
2026-03-04	47.3600	51.2650	47.200000	50.4200	+7.920%	2,656,571	-35.204%
2026-03-03	43.4100	46.8300	41.060000	46.7200	+2.976%	3,994,900	-30.073%
2026-03-02	42.7850	46.5850	42.705000	45.3700	+11.556%	4,938,749	-27.992%
2026-02-27	38.9100	41.2100	38.820000	40.6700	+1.777%	1,512,788	-19.671%
2026-02-26	38.8500	40.9000	38.060000	39.9600	+2.540%	1,776,927	-18.243%
2026-02-25	36.9200	40.0400	36.200000	38.9700	+8.250%	1,931,264	-16.166%
2026-02-24	36.1200	36.7414	34.660000	36.0000	-2.808%	1,896,204	-9.250%
2026-02-23	37.8600	37.8600	35.160000	37.0400	-6.911%	2,893,593	-11.798%
2026-02-20	38.0700	40.3044	37.400000	39.7900	+0.480%	1,936,804	-17.894%
2026-02-19	38.0950	40.3400	37.310000	39.6000	-0.652%	1,470,864	-17.500%
2026-02-18	40.1400	43.1250	39.600000	39.8600	+3.398%	2,473,045	-18.038%
2026-02-17	36.1800	39.2800	35.275000	38.5500	+2.472%	1,798,115	-15.253%
2026-02-13	35.9400	38.8400	34.742000	37.6200	+3.238%	2,852,071	-13.158%
2026-02-12	40.0500	40.4000	34.900000	36.4400	-9.533%	3,526,201	-10.346%
2026-02-11	42.3750	42.5200	38.640000	40.2800	-5.468%	2,698,771	-18.893%
2026-02-10	46.2000	46.4800	41.590000	42.6100	-4.973%	3,966,362	-23.328%
2026-02-09	41.0350	46.6200	39.930000	44.8400	+10.308%	4,942,225	-27.141%
2026-02-06	40.3800	41.6600	38.680000	40.6500	+9.186%	4,229,801	-19.631%
2026-02-05	41.6300	42.1300	36.260000	37.2300	-13.720%	4,625,514	-12.248%
2026-02-04	54.5300	54.6600	40.450000	43.1500	-23.357%	5,573,476	-24.287%
2026-02-03	60.9950	61.1000	53.185000	56.3000	+13.462%	5,813,356	-41.972%
2026-02-02	51.6200	51.9400	48.845000	49.6200	+1.514%	3,961,233	-34.160%
2026-01-30	51.2900	51.8500	47.850000	48.8800	-6.342%	1,693,852	-33.163%
2026-01-29	56.6000	56.6000	49.112200	52.1900	-7.547%	3,136,970	-37.402%
2026-01-28	61.7500	62.1700	56.430000	56.4500	-10.054%	2,102,011	-42.126%
2026-01-27	64.1500	65.6100	62.020000	62.7600	-2.182%	756,072	-47.945%
2026-01-26	65.0700	66.5000	64.115000	64.1600	-2.507%	1,045,152	-49.080%
2026-01-23	64.4000	67.6000	63.400000	65.8100	+4.262%	1,150,528	-50.357%
2026-01-22	65.0600	65.1600	62.419900	63.1200	+0.590%	1,018,247	-48.241%
2026-01-21	65.1000	65.8600	59.454087	62.7500	-3.772%	1,972,490	-47.936%
2026-01-20	64.3400	67.8342	63.380000	65.2100	-2.904%	1,341,177	-49.900%
2026-01-16	73.5700	76.3440	66.340000	67.1600	-6.877%	2,495,727	-51.355%
2026-01-15	73.8100	75.0200	71.750000	72.1200	-1.570%	1,110,701	-54.700%
2026-01-14	73.1700	75.8700	69.660000	73.2700	-0.583%	1,574,436	-55.411%
2026-01-13	73.2500	75.5232	71.440000	73.7000	-0.634%	964,834	-55.672%
2026-01-12	72.8200	76.6653	71.710000	74.1700	+2.261%	1,075,721	-55.953%
2026-01-09	72.1800	73.5900	70.410000	72.5300	+0.513%	806,329	-54.957%
2026-01-08	79.3000	79.5000	70.120000	72.1600	-5.302%	1,712,301	-54.726%
2026-01-07	74.6150	80.8402	72.900000	76.2000	+2.254%	1,190,394	-57.126%
2026-01-06	71.4500	74.9550	70.670000	74.5200	+6.412%	1,378,892	-56.159%
2026-01-05	70.7550	71.4600	68.380000	70.0300	+7.161%	1,516,129	-53.349%
2026-01-02	76.5600	76.5600	64.099500	65.3500	-11.137%	2,397,052	-50.008%
2025-12-31	76.3700	76.7100	73.150000	73.5400	-3.415%	627,774	-55.575%
2025-12-30	79.0700	79.5000	76.060000	76.1400	-3.669%	804,511	-57.092%
2025-12-29	81.4800	81.6600	78.570000	79.0400	-4.851%	841,276	-58.666%
2025-12-26	89.0000	90.0000	82.960000	83.0700	-5.731%	796,384	-60.672%
2025-12-24	87.3000	89.0000	86.940000	88.1200	+0.091%	375,702	-62.926%
2025-12-23	87.0000	89.1950	85.980000	88.0400	-0.598%	686,277	-62.892%
2025-12-22	89.5100	93.0100	87.300000	88.5700	+0.625%	1,138,324	-63.114%
2025-12-19	82.3750	89.5000	82.375000	88.0200	+8.226%	1,200,821	-62.883%
2025-12-18	78.0400	82.7500	78.000000	81.3300	+9.241%	1,062,979	-59.830%
2025-12-17	83.7200	83.7200	74.039700	74.4500	-11.083%	1,537,229	-56.118%
2025-12-16	78.3300	84.4999	78.020000	83.7300	+4.925%	1,148,316	-60.982%
2025-12-15	81.5000	83.7101	79.750000	79.8000	-0.430%	910,575	-59.060%
2025-12-12	82.0200	82.0938	75.000000	80.1450	-4.282%	1,399,784	-59.236%
2025-12-11	81.1550	84.1596	77.240000	83.7300	-0.475%	1,202,814	-60.982%
2025-12-10	80.9850	86.6300	78.870000	84.1300	-10.137%	2,025,851	-61.167%
2025-12-09	93.0000	94.6800	92.250000	93.6200	+0.289%	602,041	-65.104%
2025-12-08	94.0300	95.7293	91.380000	93.3500	-0.246%	747,866	-65.003%
2025-12-05	89.9300	94.0050	89.080000	93.5800	+4.105%	808,050	-65.089%
2025-12-04	88.3400	90.3200	86.310000	89.8900	+2.113%	763,907	-63.656%
2025-12-03	82.0500	88.2500	81.110000	88.0300	+6.406%	879,583	-62.888%
2025-12-02	81.9900	87.6000	81.990000	82.7300	+3.685%	1,050,757	-60.510%
2025-12-01	77.0750	81.3200	75.790000	79.7900	-1.311%	752,345	-59.055%
2025-11-28	80.3500	80.9100	78.360000	80.8500	+3.309%	572,160	-59.592%
2025-11-26	79.4400	80.7000	76.630000	78.2600	+2.555%	1,006,089	-58.255%
2025-11-25	73.1100	77.2500	69.854900	76.3100	+1.503%	977,923	-57.188%
2025-11-24	71.1400	77.7000	70.500000	75.1800	+9.592%	1,414,658	-56.544%
2025-11-21	69.9450	71.4396	62.120000	68.6000	-1.309%	2,669,247	-52.376%
2025-11-20	85.1200	87.4000	68.220000	69.5100	-11.722%	2,548,403	-53.000%
2025-11-19	81.1300	82.7300	75.930000	78.7400	-2.380%	1,373,155	-58.509%
2025-11-18	81.6700	86.0000	78.970000	80.6600	-4.477%	1,377,804	-59.497%
2025-11-17	83.8250	87.4401	80.090000	84.4400	-3.287%	1,553,616	-61.310%
2025-11-14	80.4600	90.5000	77.980000	87.3100	+1.986%	2,609,240	-62.582%
2025-11-13	95.6100	96.7775	84.200000	85.6100	-13.095%	2,398,206	-61.839%
2025-11-12	105.4700	105.4700	94.350000	98.5100	-7.119%	2,171,164	-66.836%
2025-11-11	105.1400	108.1700	101.800000	106.0600	-2.769%	1,666,003	-69.197%
2025-11-10	99.1900	110.2300	98.600000	109.0800	+17.594%	2,706,992	-70.050%
2025-11-07	87.7400	93.5400	83.540000	92.7600	+3.181%	2,864,887	-64.780%
2025-11-06	104.1900	107.6000	89.279300	89.9000	-13.574%	3,447,624	-63.660%
2025-11-05	105.3600	106.6400	96.910000	104.0200	-3.084%	2,886,167	-68.593%
2025-11-04	109.0000	113.5001	101.130000	107.3300	-16.155%	4,476,792	-69.561%
2025-11-03	125.2100	128.0350	121.400000	128.0100	+6.942%	2,732,825	-74.479%
2025-10-31	118.5300	124.0525	116.870000	119.7000	+5.976%	1,648,889	-72.707%
2025-10-30	117.6800	119.0000	112.500000	112.9500	-4.219%	1,221,020	-71.076%
2025-10-29	109.3800	119.1300	108.640000	117.9250	+9.504%	2,461,165	-72.296%
2025-10-28	107.3600	110.0250	104.430000	107.6900	+0.617%	1,305,972	-69.663%
2025-10-27	107.0900	111.1100	105.475000	107.0300	+4.890%	1,898,240	-69.476%
2025-10-24	100.4800	103.7200	100.350000	102.0400	+4.496%	1,331,202	-67.983%
2025-10-23	92.4500	98.8150	91.880400	97.6500	+5.511%	1,389,753	-66.544%
2025-10-22	99.4000	99.8900	86.000000	92.5500	-6.534%	2,226,538	-64.700%
2025-10-21	99.5600	99.9900	96.000000	99.0200	-0.091%	820,577	-67.007%
2025-10-20	96.9800	100.7431	94.813900	99.1100	+3.672%	1,048,425	-67.037%
2025-10-17	94.8300	99.2100	91.100000	95.6000	-0.031%	1,455,626	-65.826%
2025-10-16	99.3600	102.7300	93.820000	95.6300	-1.696%	1,500,745	-65.837%
2025-10-15	99.4300	102.2500	93.399200	97.2800	-0.041%	1,160,398	-66.417%
2025-10-14	93.4900	100.0968	87.910000	97.3200	+2.723%	1,873,348	-66.430%
2025-10-13	96.6150	96.6150	90.910000	94.7400	+1.959%	1,573,815	-65.516%
2025-10-10	103.8350	105.9300	92.690000	92.9200	-10.842%	2,545,943	-64.841%
2025-10-09	102.2000	106.5100	98.090000	104.2200	+2.156%	1,644,885	-68.653%
2025-10-08	101.1400	102.8705	99.430000	102.0200	+1.422%	979,172	-67.977%
2025-10-07	98.5500	104.9600	97.680000	100.5900	+3.106%	2,436,119	-67.522%
2025-10-06	97.5000	101.3900	96.000000	97.5600	+6.997%	2,812,327	-66.513%
2025-10-03	106.4700	106.7600	88.478900	91.1800	-14.793%	6,071,179	-64.170%
2025-10-02	106.9200	108.4460	102.510000	107.0100	+2.294%	1,317,088	-69.470%
2025-10-01	100.6100	106.1876	98.770000	104.6100	+2.710%	1,521,289	-68.770%
2025-09-30	98.1100	102.3229	97.430000	101.8500	+3.801%	1,217,713	-67.923%
2025-09-29	99.0900	100.9400	96.260000	98.1200	+1.563%	1,082,128	-66.704%
2025-09-26	98.3250	99.4000	93.813100	96.6100	-1.899%	1,052,923	-66.184%
2025-09-25	94.8700	104.1150	93.200900	98.4800	-0.575%	2,296,292	-66.826%
2025-09-24	104.0000	104.7800	96.280000	99.0500	-3.290%	1,516,647	-67.017%
2025-09-23	102.4900	105.8600	96.240000	102.4200	+3.225%	2,435,121	-68.102%
2025-09-22	100.7500	102.1895	98.030000	99.2200	-3.257%	1,603,165	-67.073%
2025-09-19	96.8900	104.8000	96.660000	102.5600	+6.104%	2,219,098	-68.145%
2025-09-18	90.0000	98.2342	88.990000	96.6600	+10.003%	2,549,166	-66.201%
2025-09-17	88.5500	89.2000	80.434400	87.8700	-2.117%	2,594,166	-62.820%
2025-09-16	90.7400	90.9000	88.610700	89.7700	-1.211%	941,902	-63.607%
2025-09-15	89.3300	91.0000	86.920000	90.8700	-0.318%	1,736,251	-64.048%
2025-09-12	85.0300	91.2800	83.660000	91.1600	+8.446%	2,246,309	-64.162%
2025-09-11	87.0300	87.0300	82.860000	84.0600	-2.753%	1,750,902	-61.135%
2025-09-10	85.7900	88.3300	83.210000	86.4400	+5.363%	2,735,904	-62.205%
2025-09-09	77.1300	82.4800	76.310000	82.0400	+7.990%	2,215,365	-60.178%
2025-09-08	75.0000	78.1100	74.980000	75.9700	+3.742%	1,718,237	-56.996%
2025-09-05	78.0600	78.9068	68.300000	73.2300	-3.923%	3,860,966	-55.387%
2025-09-04	75.0600	77.1000	73.385600	76.2200	+1.545%	2,150,224	-57.137%
2025-09-03	78.0000	81.1800	73.810000	75.0600	-2.772%	2,752,981	-56.475%
2025-09-02	71.3700	78.4767	70.600000	77.2000	+0.455%	2,339,492	-57.681%
2025-08-29	77.2000	78.5100	74.500000	76.8500	-1.864%	1,402,520	-57.489%
2025-08-28	77.9100	78.4500	73.510000	78.3100	+1.609%	2,554,959	-58.281%
2025-08-27	82.7300	82.7300	76.320000	77.0700	-5.039%	3,136,988	-57.610%
2025-08-26	75.7700	82.4500	75.061000	81.1600	+4.601%	2,841,359	-59.746%
2025-08-25	76.5900	79.0600	69.900000	77.5900	-2.045%	3,767,439	-57.894%
2025-08-22	75.9400	83.6100	73.766800	79.2100	+3.219%	5,407,550	-58.755%
2025-08-21	77.8600	79.2300	74.420000	76.7400	+0.117%	4,013,178	-57.428%
2025-08-20	72.8600	77.0999	63.110000	76.6500	-2.307%	10,027,509	-57.378%
2025-08-19	93.4000	94.5199	77.520000	78.4600	-18.711%	5,126,835	-58.361%
2025-08-18	97.6400	100.7734	93.523600	96.5200	-3.548%	1,624,889	-66.152%
2025-08-15	102.9100	103.2700	95.680100	100.0700	-4.367%	1,563,534	-67.353%
2025-08-14	106.1300	109.6989	102.560000	104.6400	-3.646%	1,255,913	-68.779%
2025-08-13	114.1000	114.6599	107.760100	108.6000	-2.706%	1,561,611	-69.917%
2025-08-12	109.1150	113.0500	106.075000	111.6200	+4.552%	2,293,618	-70.731%
2025-08-11	111.0200	111.9500	105.880000	106.7600	-4.636%	2,079,458	-69.399%
2025-08-08	109.1400	113.0100	108.960000	111.9500	+5.137%	1,623,314	-70.817%
2025-08-07	105.2000	109.0500	101.815000	106.4800	+2.889%	2,161,351	-69.318%
2025-08-06	94.1100	104.5000	93.935000	103.4900	+7.288%	2,442,623	-68.432%
2025-08-05	95.0500	99.5300	92.300000	96.4600	+15.604%	4,858,613	-66.131%
2025-08-04	81.4100	83.9900	80.700000	83.4400	+8.293%	3,491,606	-60.846%
2025-08-01	77.8700	81.0500	73.756100	77.0500	-5.216%	2,079,762	-57.599%
2025-07-31	83.0100	83.8600	79.680000	81.2900	-0.441%	1,686,135	-59.811%
2025-07-30	80.2000	82.3800	79.510400	81.6500	+3.028%	1,777,878	-59.988%
2025-07-29	81.8800	83.2000	77.840000	79.2500	-2.015%	1,475,657	-58.776%
2025-07-28	82.9000	83.2850	76.010000	80.8800	-1.270%	3,439,150	-59.607%
2025-07-25	78.7650	83.4500	78.710000	81.9200	+5.160%	2,154,490	-60.120%
2025-07-24	77.1600	78.6900	75.680100	77.9000	+0.283%	2,078,961	-58.062%
2025-07-23	73.2000	77.7500	71.686600	77.6800	+7.263%	2,178,648	-57.943%
2025-07-22	74.1250	75.0699	68.430000	72.4200	-3.543%	2,257,834	-54.888%
2025-07-21	77.2000	78.7500	74.700000	75.0800	-2.316%	2,860,978	-56.486%
2025-07-18	78.0000	78.1072	75.240000	76.8600	-0.646%	3,614,247	-57.494%
2025-07-17	75.0200	79.0300	74.240000	77.3600	+4.062%	2,537,535	-57.769%
2025-07-16	72.7400	74.9100	71.240000	74.3400	+3.193%	3,194,211	-56.053%
2025-07-15	72.4300	74.0700	70.960000	72.0400	-0.853%	2,418,226	-54.650%
2025-07-14	66.8400	73.0500	66.200000	72.6600	+9.858%	5,418,959	-55.037%
2025-07-11	66.2100	68.4250	65.890000	66.1400	-0.631%	3,423,342	-50.605%
2025-07-10	67.3550	69.0100	63.800000	66.5600	-0.790%	4,552,498	-50.916%
2025-07-09	64.0200	67.1700	61.878900	67.0900	+4.779%	5,912,496	-51.304%
2025-07-08	63.2900	64.1600	60.500000	64.0300	+0.819%	4,791,580	-48.977%
2025-07-07	59.2700	63.6800	57.531800	63.5100	+7.027%	5,269,988	-48.559%
2025-07-03	59.5000	60.4500	57.799900	59.3400	+3.236%	2,223,981	-44.944%
2025-07-02	56.9600	58.7000	55.810000	57.4800	+2.096%	3,326,505	-43.163%
2025-07-01	60.3950	61.2814	54.360000	56.3000	-8.336%	4,858,014	-41.972%
2025-06-30	62.6400	63.5500	60.064800	61.4200	+8.439%	4,578,208	-46.809%
2025-06-27	70.1900	70.2300	56.500000	56.6400	-18.691%	7,709,888	-42.320%
2025-06-26	70.4000	73.4000	68.400000	69.6600	+1.932%	2,723,920	-53.101%
2025-06-25	69.9900	72.9000	67.120000	68.3400	-0.379%	2,631,687	-52.195%
2025-06-24	66.5000	69.0594	63.630000	68.6000	+4.129%	2,103,454	-52.376%
2025-06-23	64.9300	67.9300	62.285900	65.8800	+3.439%	3,412,708	-50.410%
2025-06-20	66.8400	68.1400	63.000000	63.6900	-3.588%	2,767,276	-48.705%
2025-06-18	65.3000	66.5000	63.795000	66.0600	+2.355%	2,893,274	-50.545%
2025-06-17	67.6150	67.8000	62.460000	64.5400	-4.414%	3,198,940	-49.380%
2025-06-16	66.3900	70.7700	66.100000	67.5200	+5.947%	3,762,770	-51.614%
2025-06-13	60.4000	66.2000	60.100000	63.7300	+3.056%	4,472,823	-48.737%
2025-06-12	62.8900	63.6000	61.330000	61.8400	-1.748%	2,116,424	-47.170%
2025-06-11	60.7100	65.5100	59.937500	62.9400	+5.321%	3,818,976	-48.093%
2025-06-10	58.3250	60.8800	56.760000	59.7600	+1.202%	3,286,164	-45.331%
2025-06-09	54.7100	59.2600	52.909900	59.0500	+6.685%	3,729,151	-44.674%
2025-06-06	52.1900	55.7284	50.680000	55.3500	+12.821%	4,509,972	-40.976%
2025-06-05	57.4900	60.6000	48.220000	49.0600	-15.443%	7,407,610	-33.408%
2025-06-04	60.6000	60.7200	54.050000	58.0200	-4.729%	4,392,571	-43.692%
2025-06-03	60.8900	62.9000	58.200000	60.9000	+1.619%	3,956,723	-46.355%
2025-06-02	59.2900	62.1500	57.130200	59.9300	+0.301%	4,712,610	-45.486%
2025-05-30	52.8100	59.8600	52.110000	59.7500	+15.459%	8,037,931	-45.322%
2025-05-29	54.3500	55.3697	51.120000	51.7500	-2.487%	2,770,135	-36.870%
2025-05-28	53.4500	54.6900	52.327000	53.0700	+0.645%	2,808,407	-38.440%
2025-05-27	55.7200	56.5700	50.630000	52.7300	+0.038%	4,163,846	-38.043%
2025-05-23	50.7400	54.5800	50.480000	52.7100	+1.580%	3,098,529	-38.019%
2025-05-22	51.4900	55.2800	51.130000	51.8900	+2.956%	4,123,980	-37.040%
2025-05-21	54.5300	56.1300	49.460000	50.4000	-8.213%	4,130,464	-35.179%
2025-05-20	56.2600	57.1300	54.040300	54.9100	-1.081%	2,737,897	-40.503%
2025-05-19	54.0800	56.8079	53.710000	55.5100	-4.835%	3,394,344	-41.146%
2025-05-16	58.0500	59.1000	55.950000	58.3300	+2.118%	3,049,209	-43.991%
2025-05-15	57.2900	59.0000	55.030000	57.1200	-3.219%	3,905,835	-42.805%
2025-05-14	58.1200	62.0200	56.740000	59.0200	+3.164%	4,876,760	-44.646%
2025-05-13	50.4200	59.3300	50.000000	57.2100	+16.233%	7,216,736	-42.895%
2025-05-12	51.2100	51.2594	46.430000	49.2200	+1.926%	5,331,896	-33.625%
2025-05-09	49.6500	49.7400	46.270000	48.2900	-3.168%	5,115,702	-32.346%
2025-05-08	44.6000	50.8300	44.500000	49.8700	+15.627%	7,747,089	-34.490%
2025-05-07	41.2000	44.2000	40.470000	43.1300	+3.059%	6,252,153	-24.252%
2025-05-06	45.3800	46.1000	38.788200	41.8500	-24.486%	13,459,287	-21.935%
2025-05-05	55.1900	56.5400	53.060000	55.4200	-0.521%	8,005,817	-41.050%
2025-05-02	51.0550	55.8280	50.950100	55.7100	+13.833%	5,881,972	-41.357%
2025-05-01	52.3500	52.3900	48.820000	48.9400	-3.813%	5,038,287	-33.245%
2025-04-30	45.1200	51.1890	44.230000	50.8800	+4.049%	6,578,992	-35.790%
2025-04-29	47.1700	49.2150	46.555700	48.9000	+2.408%	4,150,919	-33.190%
2025-04-28	47.0400	47.9201	43.000000	47.7500	+3.333%	5,679,754	-31.581%
2025-04-25	42.4700	46.2900	41.340000	46.2100	+9.295%	4,659,715	-29.301%
2025-04-24	37.6600	42.4500	37.330000	42.2800	+13.901%	4,961,337	-22.729%
2025-04-23	35.8400	39.0600	35.210000	37.1200	+14.356%	4,962,075	-11.988%
2025-04-22	31.9000	34.0475	30.770000	32.4600	+6.847%	3,618,011	+0.647%
2025-04-21	31.7400	34.2800	29.340000	30.3800	-6.235%	3,401,348	+7.538%
2025-04-17	32.9900	33.3300	31.403700	32.4000	+1.951%	2,762,995	+0.833%
2025-04-16	34.3500	35.0700	29.500000	31.7800	-11.476%	4,975,751	+2.801%
2025-04-15	32.6000	36.3070	32.250100	35.9000	+12.398%	4,517,360	-8.997%
2025-04-14	34.0000	35.0300	31.170000	31.9400	+9.384%	4,759,864	+2.286%
2025-04-11	28.9000	29.9000	27.200000	29.2000	-0.239%	2,728,924	+11.884%
2025-04-10	29.2000	30.7266	26.260000	29.2700	-7.197%	4,455,437	+11.616%
2025-04-09	23.4550	32.4800	22.947000	31.5400	+37.489%	6,669,976	+3.583%
2025-04-08	26.5700	28.2000	21.720000	22.9400	-1.206%	5,822,151	+42.415%
2025-04-07	16.9100	25.5300	16.610000	23.2200	+10.152%	10,433,157	+40.698%
2025-04-04	25.1000	25.6400	19.770000	21.0800	-23.206%	5,908,974	+54.981%
2025-04-03	25.6450	28.8300	25.620000	27.4500	-8.591%	2,961,671	+19.016%
2025-04-02	26.7300	30.6900	26.640000	30.0300	+6.452%	3,559,921	+8.791%
2025-04-01	27.6900	28.6200	26.370000	28.2100	+0.499%	3,737,712	+15.810%
2025-03-31	25.0900	28.2100	24.250000	28.0700	-3.107%	5,298,946	+16.388%
2025-03-28	31.5000	31.5000	27.800000	28.9700	-9.582%	2,472,196	+12.772%
2025-03-27	32.7800	34.6500	31.763500	32.0400	-4.982%	2,371,784	+1.966%
2025-03-26	36.7700	37.5295	32.570000	33.7200	-8.692%	2,828,517	-3.114%
2025-03-25	37.6500	38.2000	35.860000	36.9300	-0.886%	2,461,342	-11.535%
2025-03-24	34.7800	37.6700	34.044600	37.2600	+12.602%	4,769,252	-12.319%
2025-03-21	29.3200	33.1000	28.540000	33.0900	+8.137%	3,425,309	-1.269%
2025-03-20	29.3100	32.2300	29.075000	30.6000	+2.996%	4,078,869	+6.765%
2025-03-19	28.7100	30.9699	27.550000	29.7100	+5.355%	2,901,329	+9.963%
2025-03-18	29.4900	29.7707	26.810000	28.2000	-8.023%	4,197,798	+15.851%
2025-03-17	31.4300	31.6800	28.700000	30.6600	+2.576%	4,720,574	+6.556%
2025-03-14	27.7900	30.5530	27.340000	29.8900	+16.530%	3,531,289	+9.301%
2025-03-13	27.7000	28.4100	24.770000	25.6500	-9.810%	4,716,367	+27.368%
2025-03-12	28.3800	28.9900	26.040000	28.4400	+14.585%	4,196,489	+14.873%
2025-03-11	23.4400	26.5300	23.300000	24.8200	+4.330%	6,474,025	+31.628%
2025-03-10	27.5200	28.0900	22.580000	23.7900	-20.275%	5,245,220	+37.327%
2025-03-07	26.6300	29.9800	26.000000	29.8400	+10.724%	4,497,959	+9.484%
2025-03-06	32.3500	32.8794	26.571100	26.9500	-21.406%	4,596,047	+21.224%
2025-03-05	31.5900	34.3595	28.890000	34.2900	+13.769%	3,795,402	-4.724%
2025-03-04	27.0600	33.0500	26.600000	30.1400	+2.031%	4,033,646	+8.394%
2025-03-03	33.2100	34.5891	28.860000	29.5400	-3.148%	3,874,837	+10.596%
2025-02-28	26.9900	30.6100	26.030000	30.5000	+0.033%	3,475,015	+7.115%
2025-02-27	36.0100	37.2300	30.080000	30.4900	-10.165%	3,652,883	+7.150%
2025-02-26	33.9400	35.7200	32.700000	33.9400	+3.287%	2,994,272	-3.742%
2025-02-25	35.0900	35.8441	30.860000	32.8600	-6.355%	4,340,159	-0.578%
2025-02-24	39.7200	42.4400	33.880000	35.0900	-21.057%	6,570,347	-6.897%
2025-02-21	50.2900	51.5500	43.550000	44.4500	-9.230%	3,718,546	-26.502%
2025-02-20	46.0000	50.2800	38.880000	48.9700	-10.622%	6,048,629	-33.286%
2025-02-19	67.9900	69.4000	50.930000	54.7900	-20.026%	2,686,218	-40.372%
2025-02-18	64.8000	68.9892	62.040000	68.5100	+9.040%	1,317,113	-52.314%
2025-02-14	61.5000	64.4899	60.420000	62.8300	+2.013%	868,730	-48.003%
2025-02-13	60.9400	62.0699	58.880000	61.5900	+0.984%	876,770	-46.956%
2025-02-12	53.6400	61.2489	53.630000	60.9900	+8.350%	1,172,065	-46.434%
2025-02-11	60.2000	62.4696	55.760000	56.2900	-6.959%	1,166,337	-41.961%
2025-02-10	55.9200	60.5789	52.740000	60.5000	+10.442%	1,383,419	-46.000%
2025-02-07	55.6300	60.1499	54.500000	54.7800	-0.797%	1,977,194	-40.361%
2025-02-06	45.9000	55.5200	45.310000	55.2200	+19.627%	1,613,203	-40.837%
2025-02-05	46.5600	48.1844	44.300000	46.1600	-4.884%	1,076,896	-29.224%
2025-02-04	47.6450	50.9200	46.000000	48.5300	+47.105%	2,606,450	-32.681%
2025-02-03	29.8500	33.2090	28.760000	32.9900	+3.449%	2,086,650	-0.970%
2025-01-31	30.8400	33.9399	30.800000	31.8900	+3.271%	661,617	+2.446%
2025-01-30	30.0000	31.3400	29.580000	30.8800	+3.381%	703,684	+5.797%
2025-01-29	30.0100	30.5700	28.370000	29.8700	-0.929%	522,953	+9.374%
2025-01-28	26.8900	30.5237	25.780000	30.1500	+12.374%	1,075,893	+8.358%
2025-01-27	25.7800	27.7400	24.770000	26.8300	-8.773%	1,181,810	+21.767%
2025-01-24	29.5400	31.8100	29.080000	29.4100	-0.136%	1,086,023	+11.085%
2025-01-23	27.3000	29.5000	27.230000	29.4500	+5.404%	837,855	+10.934%
2025-01-22	26.3900	28.0850	25.900000	27.9400	+10.391%	756,083	+16.929%

.dark-mode .kRDvPk{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kRDvPk{ color: #333333; background-color: white; border: 2px solid #333333; }PLTUDirexion Shares ETF Trust Direxion Daily PLTR Bull 2X ETFstock NASDAQ ETF

PLTU
Direxion Shares ETF Trust Direxion Daily PLTR Bull 2X ETF
stock NASDAQ ETF