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%
PLTZ — Defiance Daily Target 2x Short PLTR ETF
NasdaqDefiance Daily Target 2x Short PLTR ETF
$7.52
-0.22(-2.84%)
- O
- 7.63
- H
- 7.67
- L
- 7.32
- V
- 2.55M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$7.52
Period Return-89.2%
Period High$75.28
Period Low$7.31
Avg Daily Volume2.40M
Total Trading Days335
PLTZ — Historical OHLCV Price & Volume Table
Jun 6, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $7.63 | $7.67 | $7.32 | $7.52 | $-0.22 | -2.84% | 2,549,271 | $7.49 | $7.32 $7.67 |
| Oct 5, 2026 | $7.72 | $7.89 | $7.48 | $7.74 | $-0.05 | -0.64% | 2,073,085 | $7.75 | $7.48 $7.89 |
| Oct 2, 2026 | $7.42 | $7.83 | $7.31 | $7.79 | +$0.11 | +1.43% | 2,039,234 | $7.56 | $7.31 $7.83 |
| Oct 1, 2026 | $7.69 | $7.97 | $7.55 | $7.68 | $-0.26 | -3.27% | 2,205,752 | $7.73 | $7.55 $7.97 |
| Sep 30, 2026 | $7.85 | $7.95 | $7.62 | $7.94 | $-0.02 | -0.25% | 2,648,677 | $7.78 | $7.62 $7.95 |
| Sep 29, 2026 | $7.89 | $8.13 | $7.82 | $7.96 | +$0.05 | +0.63% | 1,680,783 | $8.00 | $7.82 $8.13 |
| Sep 28, 2026 | $8.00 | $8.06 | $7.68 | $7.91 | +$0.19 | +2.46% | 3,674,616 | $7.85 | $7.68 $8.06 |
| Sep 25, 2026 | $7.48 | $7.75 | $7.38 | $7.72 | +$0.21 | +2.80% | 2,297,503 | $7.58 | $7.38 $7.75 |
| Sep 24, 2026 | $7.77 | $7.84 | $7.34 | $7.51 | $-0.05 | -0.66% | 3,857,169 | $7.61 | $7.34 $7.84 |
| Sep 23, 2026 | $8.06 | $8.34 | $7.39 | $7.56 | $-0.60 | -7.35% | 5,287,524 | $7.68 | $7.39 $8.34 |
| Sep 22, 2026 | $8.16 | $8.43 | $8.11 | $8.16 | $-0.18 | -2.16% | 1,854,626 | $8.25 | $8.11 $8.43 |
| Sep 21, 2026 | $8.77 | $8.97 | $8.32 | $8.34 | $-0.55 | -6.19% | 2,431,110 | $8.51 | $8.32 $8.97 |
| Sep 18, 2026 | $8.90 | $9.46 | $8.87 | $8.89 | $-0.13 | -1.44% | 3,046,233 | $9.06 | $8.87 $9.46 |
| Sep 17, 2026 | $9.07 | $9.40 | $8.86 | $9.02 | $-0.20 | -2.17% | 2,734,607 | $9.04 | $8.86 $9.40 |
| Sep 16, 2026 | $9.67 | $9.81 | $9.17 | $9.22 | $-0.21 | -2.23% | 3,131,970 | $9.47 | $9.17 $9.81 |
| Sep 15, 2026 | $9.66 | $9.75 | $8.99 | $9.43 | +$0.08 | +0.86% | 3,594,522 | $9.34 | $8.99 $9.75 |
| Sep 14, 2026 | $9.78 | $10.17 | $9.22 | $9.35 | $-0.73 | -7.24% | 8,038,647 | $9.55 | $9.22 $10.17 |
| Sep 11, 2026 | $9.97 | $10.29 | $9.90 | $10.08 | $-0.15 | -1.47% | 1,922,944 | $10.08 | $9.90 $10.29 |
| Sep 10, 2026 | $10.04 | $10.38 | $9.88 | $10.23 | +$0.40 | +4.07% | 2,702,959 | $10.11 | $9.88 $10.38 |
| Sep 9, 2026 | $9.65 | $9.92 | $9.55 | $9.83 | +$0.11 | +1.13% | 2,199,433 | $9.73 | $9.55 $9.92 |
| Sep 8, 2026 | $9.37 | $9.75 | $9.14 | $9.72 | +$0.43 | +4.63% | 1,904,121 | $9.53 | $9.14 $9.75 |
| Sep 4, 2026 | $8.75 | $9.35 | $8.56 | $9.29 | +$0.75 | +8.78% | 5,363,088 | $9.06 | $8.56 $9.35 |
| Sep 3, 2026 | $9.72 | $9.79 | $8.14 | $8.54 | $-1.54 | -15.28% | 9,954,927 | $8.55 | $8.14 $9.79 |
| Sep 2, 2026 | $9.32 | $10.46 | $9.28 | $10.08 | +$1.05 | +11.63% | 5,795,532 | $9.87 | $9.28 $10.46 |
| Sep 1, 2026 | $8.77 | $9.05 | $8.44 | $9.03 | +$0.57 | +6.74% | 4,813,191 | $8.76 | $8.44 $9.05 |
| Aug 31, 2026 | $8.62 | $8.68 | $8.32 | $8.46 | $-0.01 | -0.12% | 4,235,110 | $8.50 | $8.32 $8.68 |
| Aug 28, 2026 | $8.58 | $8.64 | $8.28 | $8.47 | $-0.03 | -0.35% | 4,707,431 | $8.47 | $8.28 $8.64 |
| Aug 27, 2026 | $9.24 | $9.34 | $8.40 | $8.50 | $-0.88 | -9.38% | 5,705,527 | $8.66 | $8.40 $9.34 |
| Aug 26, 2026 | $10.18 | $10.36 | $9.28 | $9.38 | $-0.55 | -5.54% | 5,220,680 | $9.69 | $9.28 $10.36 |
| Aug 25, 2026 | $9.52 | $9.99 | $9.16 | $9.93 | +$0.34 | +3.55% | 4,879,299 | $9.52 | $9.16 $9.99 |