Dark

PLTZ
Defiance Daily Target 2x Short PLTR ETF
stock NASDAQ ETF

At Close

Dec 12, 2025 3:59:46 PM EST

23.96USD+4.265%(+0.98)2,412,307

23.94Bid 24.17Ask 0.23Spread

Pre-market

Dec 12, 2025 9:28:30 AM EST

23.34USD+1.567%(+0.36)20,613

After-hours

Dec 12, 2025 4:56:30 PM EST

24.12USD+0.668%(+0.16)7,445

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2025-12-12	23.6000	25.3100	23.5500	23.9600	+4.129%	2,412,307	0.000%
2025-12-11	23.6900	24.7550	22.8700	23.0100	+0.524%	2,581,331	+4.129%
2025-12-10	23.7700	24.2996	22.2400	22.8900	-6.686%	3,491,780	+4.675%
2025-12-09	24.7400	24.9144	24.2500	24.5300	-0.285%	976,751	-2.324%
2025-12-08	24.4400	25.1400	24.0020	24.6000	+0.326%	4,760,684	-2.602%
2025-12-05	25.6000	25.8692	24.4400	24.5200	-4.368%	5,056,559	-2.284%
2025-12-04	26.1600	26.6800	25.5140	25.6400	-1.988%	4,212,799	-6.552%
2025-12-03	28.2400	28.5800	26.1200	26.1600	-6.438%	4,487,091	-8.410%
2025-12-02	28.3200	28.3400	26.2400	27.9600	-3.851%	4,251,228	-14.306%
2025-12-01	29.9600	30.6000	28.5600	29.0800	+1.253%	4,499,973	-17.607%
2025-11-28	29.0000	29.6800	28.7200	28.7200	-3.365%	3,022,199	-16.574%
2025-11-26	29.2400	30.4396	28.7600	29.7200	-2.621%	5,499,189	-19.381%
2025-11-25	32.0000	33.2400	30.1800	30.5200	-1.802%	4,027,257	-21.494%
2025-11-24	33.1600	33.3900	29.7800	31.0800	-9.335%	5,184,170	-22.909%
2025-11-21	33.7600	37.4804	32.9200	34.2800	+1.061%	7,550,777	-30.105%
2025-11-20	27.9200	34.4400	27.0400	33.9200	+11.579%	7,939,754	-29.363%
2025-11-19	29.5600	31.4200	28.9200	30.4000	+2.426%	4,539,280	-21.184%
2025-11-18	29.3600	30.2744	27.8800	29.6800	+4.507%	6,585,144	-19.272%
2025-11-17	28.6800	29.5488	27.5200	28.4000	+3.198%	5,711,979	-15.634%
2025-11-14	29.8400	30.6400	26.4832	27.5200	-2.273%	7,594,910	-12.936%
2025-11-13	25.5600	28.5176	25.3200	28.1600	+13.002%	6,943,118	-14.915%
2025-11-12	23.3200	25.8000	23.3200	24.9200	+7.229%	5,833,353	-3.852%
2025-11-11	23.3600	24.1220	22.8000	23.2400	+2.832%	6,033,596	+3.098%
2025-11-10	25.4800	25.7200	22.3000	22.6000	-17.638%	8,707,678	+6.018%
2025-11-07	29.0000	30.3600	27.2000	27.4400	-3.516%	8,079,268	-12.682%
2025-11-06	24.9600	28.5456	24.1200	28.4400	+13.942%	8,031,503	-15.752%
2025-11-05	24.7600	26.6388	24.4400	24.9600	+2.801%	6,769,922	-4.006%
2025-11-04	24.0400	25.2768	23.2800	24.2800	+16.061%	12,070,727	-1.318%
2025-11-03	21.4400	22.1600	20.8800	20.9200	-6.940%	8,584,216	+14.532%
2025-10-31	22.7200	23.0796	21.5600	22.4800	-5.863%	5,021,387	+6.584%
2025-10-30	23.0400	23.9800	22.7600	23.8800	+4.007%	3,862,453	+0.335%
2025-10-29	24.9600	25.1000	22.6800	22.9600	-9.464%	5,059,858	+4.355%
2025-10-28	25.4000	26.1424	24.8000	25.3600	-0.471%	4,859,843	-5.521%
2025-10-27	25.5200	25.9600	24.4484	25.4800	-4.925%	4,427,218	-5.965%
2025-10-24	27.3200	27.3600	26.3600	26.8000	-4.558%	3,672,620	-10.597%
2025-10-23	29.7600	29.9400	27.7400	28.0800	-5.772%	3,643,974	-14.672%
2025-10-22	27.8000	31.6800	27.7220	29.8000	+6.734%	3,658,969	-19.597%
2025-10-21	27.7600	28.8000	27.6856	27.9200	-0.014%	2,730,702	-14.183%
2025-10-20	28.6000	29.2600	27.4600	27.9240	-3.843%	2,465,917	-14.196%
2025-10-17	29.2400	30.4200	27.9552	29.0400	0.000%	3,966,446	-17.493%
2025-10-16	27.8800	29.6000	26.9400	29.0400	+1.681%	2,827,836	-17.493%
2025-10-15	27.8800	29.6800	27.0848	28.5600	+0.140%	3,502,090	-16.106%
2025-10-14	29.7200	31.5200	27.7000	28.5200	-2.861%	3,750,356	-15.989%
2025-10-13	28.7600	30.6400	28.7600	29.3600	-2.003%	3,181,424	-18.392%
2025-10-10	27.1600	30.0400	26.6000	29.9600	+10.635%	5,608,541	-20.027%
2025-10-09	27.6000	28.7200	26.4200	27.0800	-1.884%	5,404,648	-11.521%
2025-10-08	27.8400	28.4000	27.4400	27.6000	-1.569%	3,933,343	-13.188%
2025-10-07	28.7200	28.9400	26.8400	28.0400	-2.909%	5,718,855	-14.551%
2025-10-06	29.0400	29.5200	27.7000	28.8800	-7.554%	4,251,863	-17.036%
2025-10-03	27.4000	31.9200	27.2800	31.2400	+15.022%	5,857,587	-23.303%
2025-10-02	27.2800	28.4000	26.8600	27.1600	-2.302%	3,296,353	-11.782%
2025-10-01	28.9200	29.5272	27.4004	27.8000	-2.933%	3,835,175	-13.813%
2025-09-30	29.7600	30.0000	28.5200	28.6400	-3.893%	4,198,469	-16.341%
2025-09-29	29.5200	30.3600	28.9600	29.8000	-1.455%	3,201,626	-19.597%
2025-09-26	29.7600	31.1132	29.4200	30.2400	+1.750%	3,261,824	-20.767%
2025-09-25	30.8800	31.2800	28.0400	29.7200	+0.541%	5,618,183	-19.381%
2025-09-24	28.2000	30.3400	27.9200	29.5600	+3.357%	2,608,930	-18.945%
2025-09-23	28.6400	30.4800	27.6000	28.6000	-3.639%	4,039,409	-16.224%
2025-09-22	29.2800	30.0400	28.8000	29.6800	+3.343%	2,508,484	-19.272%
2025-09-19	30.6400	30.6800	28.1200	28.7200	-6.144%	3,215,753	-16.574%
2025-09-18	33.2800	33.6400	30.1600	30.6000	-10.211%	3,021,101	-21.699%
2025-09-17	33.8000	36.8772	33.6000	34.0800	+2.158%	2,755,186	-29.695%
2025-09-16	33.0400	33.8000	33.0000	33.3600	+1.214%	1,172,231	-28.177%
2025-09-15	33.6800	34.4396	32.9400	32.9600	+0.243%	1,560,691	-27.306%
2025-09-12	35.5600	36.1200	32.8400	32.8800	-8.565%	2,007,235	-27.129%
2025-09-11	34.7600	36.4400	34.7400	35.9600	+2.860%	2,324,674	-33.370%
2025-09-10	35.2800	36.4800	34.2000	34.9600	-5.411%	3,010,071	-31.465%
2025-09-09	39.6400	40.0352	36.8000	36.9600	-7.968%	3,599,227	-35.173%
2025-09-08	40.8000	40.8000	39.0000	40.1600	-3.923%	2,372,412	-40.339%
2025-09-05	39.3600	44.4352	38.8400	41.8000	+4.814%	3,277,362	-42.679%
2025-09-04	40.9600	41.8000	39.8000	39.8800	-2.446%	2,007,264	-39.920%
2025-09-03	39.3200	41.5600	37.7600	40.8800	+2.714%	2,875,698	-41.389%
2025-09-02	42.8800	43.2800	39.1600	39.8000	-0.400%	3,717,897	-39.799%
2025-08-29	39.8800	41.2000	39.1604	39.9600	+1.731%	2,476,728	-40.040%
2025-08-28	39.5200	41.7200	39.2000	39.2800	-1.898%	3,049,284	-39.002%
2025-08-27	37.4800	40.3600	37.4000	40.0400	+5.258%	3,786,449	-40.160%
2025-08-26	40.8400	41.2000	37.4400	38.0400	-4.709%	3,599,214	-37.014%
2025-08-25	40.4400	43.8000	39.2400	39.9200	+2.045%	5,316,678	-39.980%
2025-08-22	40.9600	42.0000	36.8752	39.1200	-3.264%	5,243,506	-38.753%
2025-08-21	39.9600	41.7196	39.5200	40.4400	-0.296%	6,215,135	-40.752%
2025-08-20	42.4400	47.4000	40.3200	40.5600	+2.218%	13,330,257	-40.927%
2025-08-19	34.4800	39.9856	34.0800	39.6800	+18.802%	5,463,367	-39.617%
2025-08-18	33.0000	34.3832	32.0000	33.4000	+3.598%	3,348,426	-28.263%
2025-08-15	31.4000	33.5600	31.4000	32.2400	+4.134%	2,578,517	-25.682%
2025-08-14	30.6000	31.5596	29.6000	30.9600	+3.614%	2,732,234	-22.610%
2025-08-13	28.4400	30.1200	28.3200	29.8800	+2.751%	2,080,638	-19.813%
2025-08-12	29.7600	30.7000	28.6800	29.0800	-4.593%	1,954,268	-17.607%
2025-08-11	29.2800	30.7600	29.1200	30.4800	+4.527%	1,823,732	-21.391%
2025-08-08	29.9600	30.0000	28.8400	29.1600	-5.078%	1,838,396	-17.833%
2025-08-07	31.2000	32.1600	30.0000	30.7200	-3.275%	2,235,836	-22.005%
2025-08-06	35.0000	35.0400	31.3800	31.7600	-7.243%	2,298,668	-24.559%
2025-08-05	34.9600	36.1800	32.8000	34.2400	-15.665%	3,653,545	-30.023%
2025-08-04	41.8400	42.1192	40.2800	40.6000	-8.062%	1,645,177	-40.985%
2025-08-01	43.8800	45.8800	42.1444	44.1600	+5.143%	482,824	-45.743%
2025-07-31	41.2800	42.8800	40.6800	42.0000	+0.382%	313,032	-42.952%
2025-07-30	42.6800	43.0400	41.5200	41.8400	-2.968%	257,600	-42.734%
2025-07-29	41.8000	43.8200	41.1600	43.1200	+1.987%	389,163	-44.434%
2025-07-28	41.3600	44.8400	41.2000	42.2800	+1.148%	700,399	-43.330%
2025-07-25	43.7200	43.7200	41.0200	41.8000	-5.038%	445,398	-42.679%
2025-07-24	44.6000	45.4084	43.7200	44.0176	-0.503%	208,752	-45.567%
2025-07-23	47.4000	48.2400	44.2400	44.2400	-7.293%	234,577	-45.841%
2025-07-22	46.7200	50.1704	46.2000	47.7200	+3.559%	325,786	-49.790%
2025-07-21	44.8400	46.3216	44.0400	46.0800	+2.128%	194,960	-48.003%
2025-07-18	44.6200	46.0800	44.4400	45.1200	+0.804%	197,549	-46.897%
2025-07-17	46.4000	46.8000	43.9184	44.7600	-4.195%	275,966	-46.470%
2025-07-16	48.0800	48.8984	46.4340	46.7200	-3.311%	187,015	-48.716%
2025-07-15	48.0000	49.0000	47.0400	48.3200	+0.835%	195,426	-50.414%
2025-07-14	52.8400	52.8400	47.6619	47.9200	-9.789%	350,091	-50.000%
2025-07-11	53.2000	53.3948	51.3800	53.1200	+0.454%	112,815	-54.895%
2025-07-10	52.0800	55.0436	51.0200	52.8800	+0.839%	141,500	-54.690%
2025-07-09	55.4800	56.9200	52.4400	52.4400	-4.724%	168,614	-54.310%
2025-07-08	55.9200	58.1600	55.0400	55.0400	-0.793%	77,972	-56.468%
2025-07-07	59.8800	61.6000	55.4000	55.4800	-7.162%	131,962	-56.813%
2025-07-03	59.5600	61.4800	58.6528	59.7600	-3.238%	82,964	-59.906%
2025-07-02	62.7200	63.6244	60.5200	61.7600	-2.525%	86,523	-61.205%
2025-07-01	59.6400	64.9600	58.6400	63.3600	+8.419%	213,220	-62.184%
2025-06-30	56.9600	59.8816	56.0400	58.4400	-8.229%	332,777	-59.001%
2025-06-27	53.2000	63.8800	53.2000	63.6800	+18.717%	293,577	-62.374%
2025-06-26	53.1200	54.6400	50.7200	53.6400	-1.974%	134,219	-55.332%
2025-06-25	53.6800	55.7204	51.2000	54.7200	+0.073%	200,400	-56.213%
2025-06-24	55.9600	58.6000	54.1744	54.6800	-4.871%	134,641	-56.181%
2025-06-23	58.0000	60.4400	55.3200	57.4800	-3.362%	151,470	-58.316%
2025-06-20	56.4400	59.9812	55.8368	59.4800	+3.552%	67,576	-59.718%
2025-06-18	57.1800	59.2420	57.1000	57.4400	-2.246%	69,152	-58.287%
2025-06-17	56.3200	60.4800	56.1220	58.7600	+4.184%	175,409	-59.224%
2025-06-16	57.5600	57.5600	53.4000	56.4000	-5.434%	250,619	-57.518%
2025-06-13	63.5600	63.5600	57.3600	59.6412	-3.453%	170,285	-59.826%
2025-06-12	61.3600	62.0960	60.2400	61.7744	+2.073%	63,350	-61.214%
2025-06-11	63.0000	63.9200	58.0000	60.5200	-5.849%	132,574	-60.410%
2025-06-10	65.9600	67.2400	63.0000	64.2800	-1.016%	61,339	-62.726%
2025-06-09	70.8800	72.6800	64.7600	64.9396	-6.724%	50,268	-63.104%
2025-06-06	75.2760	75.2800	69.2800	69.6212	0.000%	11,637	-65.585%

.dark-mode .ny7Rg4{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ny7Rg4{ color: #333333; background-color: white; border: 2px solid #333333; }PLTZDefiance Daily Target 2x Short PLTR ETFstock NASDAQ ETF

PLTZ
Defiance Daily Target 2x Short PLTR ETF
stock NASDAQ ETF