MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PLTD — Direxion Shares ETF Trust Direxion Dailly PLTR Bear 1X ETF
NasdaqDirexion Shares ETF Trust Direxion Dailly PLTR Bear 1X ETF
$4.66
-0.08(-1.69%)
- O
- 4.69
- H
- 4.70
- L
- 4.60
- V
- 18.66M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$4.66
Period Return-62.98%
Period High$13.52
Period Low$4.59
Avg Daily Volume5.14M
Total Trading Days365
PLTD — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $4.69 | $4.70 | $4.60 | $4.66 | $-0.08 | -1.69% | 18,662,622 | $4.65 | $4.60 $4.70 |
| Oct 5, 2026 | $4.73 | $4.78 | $4.65 | $4.74 | +$0.00 | +0.00% | 18,912,988 | $4.74 | $4.65 $4.78 |
| Oct 2, 2026 | $4.64 | $4.76 | $4.60 | $4.74 | +$0.03 | +0.64% | 21,625,148 | $4.68 | $4.60 $4.76 |
| Oct 1, 2026 | $4.71 | $4.80 | $4.67 | $4.71 | $-0.07 | -1.40% | 21,337,566 | $4.73 | $4.67 $4.80 |
| Sep 30, 2026 | $4.75 | $4.79 | $4.68 | $4.78 | $-0.00 | -0.06% | 14,653,408 | $4.73 | $4.68 $4.79 |
| Sep 29, 2026 | $4.77 | $4.85 | $4.75 | $4.78 | +$0.01 | +0.21% | 16,897,423 | $4.81 | $4.75 $4.85 |
| Sep 28, 2026 | $4.80 | $4.82 | $4.70 | $4.77 | +$0.06 | +1.27% | 13,783,954 | $4.75 | $4.70 $4.82 |
| Sep 25, 2026 | $4.65 | $4.72 | $4.61 | $4.71 | +$0.07 | +1.51% | 18,001,235 | $4.67 | $4.61 $4.72 |
| Sep 24, 2026 | $4.72 | $4.74 | $4.59 | $4.64 | $-0.02 | -0.43% | 28,014,449 | $4.66 | $4.59 $4.74 |
| Sep 23, 2026 | $4.81 | $4.89 | $4.61 | $4.66 | $-0.17 | -3.52% | 37,755,523 | $4.69 | $4.61 $4.89 |
| Sep 22, 2026 | $4.84 | $4.92 | $4.83 | $4.83 | $-0.09 | -1.83% | 23,550,677 | $4.87 | $4.83 $4.92 |
| Sep 21, 2026 | $5.04 | $5.12 | $4.92 | $4.92 | $-0.16 | -3.15% | 18,454,852 | $4.98 | $4.92 $5.12 |
| Sep 18, 2026 | $5.10 | $5.25 | $5.08 | $5.08 | $-0.04 | -0.75% | 25,963,091 | $5.15 | $5.08 $5.25 |
| Sep 17, 2026 | $5.13 | $5.23 | $5.08 | $5.12 | $-0.05 | -1.00% | 32,080,885 | $5.12 | $5.08 $5.23 |
| Sep 16, 2026 | $5.30 | $5.34 | $5.17 | $5.17 | $-0.05 | -0.96% | 27,384,153 | $5.25 | $5.17 $5.34 |
| Sep 15, 2026 | $5.30 | $5.32 | $5.11 | $5.22 | +$0.02 | +0.38% | 30,721,443 | $5.20 | $5.11 $5.32 |
| Sep 14, 2026 | $5.32 | $5.42 | $5.17 | $5.20 | $-0.20 | -3.70% | 27,928,616 | $5.28 | $5.17 $5.42 |
| Sep 11, 2026 | $5.37 | $5.47 | $5.36 | $5.40 | $-0.04 | -0.74% | 21,029,850 | $5.41 | $5.36 $5.47 |
| Sep 10, 2026 | $5.39 | $5.48 | $5.34 | $5.44 | +$0.12 | +2.26% | 26,549,602 | $5.40 | $5.34 $5.48 |
| Sep 9, 2026 | $5.28 | $5.36 | $5.26 | $5.32 | +$0.02 | +0.38% | 18,179,343 | $5.30 | $5.26 $5.36 |
| Sep 8, 2026 | $5.20 | $5.31 | $5.15 | $5.30 | +$0.12 | +2.32% | 21,679,154 | $5.26 | $5.15 $5.31 |
| Sep 4, 2026 | $5.02 | $5.20 | $4.98 | $5.18 | +$0.23 | +4.65% | 22,709,557 | $5.14 | $4.98 $5.20 |
| Sep 3, 2026 | $5.27 | $5.30 | $4.86 | $4.95 | $-0.42 | -7.82% | 40,694,390 | $4.95 | $4.86 $5.30 |
| Sep 2, 2026 | $5.15 | $5.47 | $5.14 | $5.37 | +$0.30 | +5.92% | 32,375,866 | $5.34 | $5.14 $5.47 |
| Sep 1, 2026 | $5.01 | $5.08 | $4.90 | $5.07 | +$0.18 | +3.68% | 23,035,785 | $4.99 | $4.90 $5.08 |
| Aug 31, 2026 | $4.94 | $4.97 | $4.86 | $4.89 | +$0.00 | +0.00% | 21,396,599 | $4.91 | $4.86 $4.97 |
| Aug 28, 2026 | $4.93 | $4.95 | $4.84 | $4.89 | $-0.02 | -0.41% | 24,164,175 | $4.90 | $4.84 $4.95 |
| Aug 27, 2026 | $5.11 | $5.14 | $4.88 | $4.91 | $-0.24 | -4.66% | 36,950,623 | $4.94 | $4.88 $5.14 |
| Aug 26, 2026 | $5.36 | $5.41 | $5.12 | $5.15 | $-0.14 | -2.65% | 24,097,431 | $5.22 | $5.12 $5.41 |
| Aug 25, 2026 | $5.18 | $5.32 | $5.09 | $5.29 | +$0.09 | +1.73% | 26,119,335 | $5.24 | $5.09 $5.32 |