ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Direxion Daily PLTR Bear 1X Shares (NQ:PLTD)

6.890 +0.450 (+6.99%)
Official Closing Price Updated: 4:15 PM EST, Nov 6, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2025 6.450 6.905 6.340 6.890 30,314,234 +0.45(+6.99%)
Nov 05, 2025 6.400 6.667 6.371 6.440 26,223,908 +0.09(+1.42%)
Nov 04, 2025 6.320 6.490 6.210 6.350 35,788,360 +0.47(+7.99%)
Nov 03, 2025 5.960 6.045 5.870 5.880 25,766,052 -0.20(-3.29%)
Oct 31, 2025 6.130 6.170 5.960 6.080 20,129,544 -0.20(-3.18%)
Oct 30, 2025 6.160 6.285 6.115 6.280 20,209,720 +0.14(+2.28%)
Oct 29, 2025 6.390 6.415 6.100 6.140 30,897,896 -0.31(-4.81%)
Oct 28, 2025 6.450 6.550 6.373 6.450 22,276,532 -0.02(-0.31%)
Oct 27, 2025 6.480 6.520 6.339 6.470 22,951,304 -0.15(-2.27%)
Oct 24, 2025 6.680 6.690 6.570 6.620 14,629,411 -0.15(-2.22%)
Oct 23, 2025 6.970 6.985 6.730 6.770 16,844,392 -0.20(-2.87%)
Oct 22, 2025 6.730 7.200 6.725 6.970 22,721,458 +0.23(+3.41%)
Oct 21, 2025 6.730 6.850 6.710 6.740 13,115,728 -0.01(-0.15%)
Oct 20, 2025 6.830 6.900 6.680 6.750 12,127,891 -0.12(-1.75%)
Oct 17, 2025 6.910 7.035 6.745 6.870 20,750,992 +0.00(+0.00%)
Oct 16, 2025 6.740 6.939 6.620 6.870 23,282,984 +0.06(+0.88%)
Oct 15, 2025 6.720 6.941 6.640 6.810 18,964,858 +0.01(+0.15%)
Oct 14, 2025 6.950 7.150 6.701 6.800 23,981,756 -0.11(-1.59%)
Oct 13, 2025 6.820 7.050 6.820 6.910 14,996,215 -0.07(-1.00%)
Oct 10, 2025 6.630 6.980 6.560 6.980 17,142,258 +0.36(+5.44%)
Oct 09, 2025 6.670 6.810 6.537 6.620 19,899,708 -0.05(-0.75%)
Oct 08, 2025 6.700 6.765 6.660 6.670 14,153,317 -0.05(-0.74%)
Oct 07, 2025 6.800 6.835 6.575 6.720 23,686,492 -0.10(-1.47%)
Oct 06, 2025 6.840 6.897 6.690 6.820 23,111,078 -0.27(-3.81%)
Oct 03, 2025 6.620 7.170 6.610 7.090 26,684,648 +0.50(+7.59%)
Oct 02, 2025 6.610 6.740 6.555 6.590 15,164,558 -0.07(-1.05%)
Oct 01, 2025 6.810 6.860 6.620 6.660 15,254,011 -0.10(-1.48%)
Sep 30, 2025 6.890 6.920 6.746 6.760 17,561,400 -0.13(-1.89%)
Sep 29, 2025 6.870 6.960 6.800 6.890 11,313,198 -0.05(-0.72%)
Sep 26, 2025 6.900 7.045 6.845 6.940 18,839,106 +0.05(+0.73%)
Sep 25, 2025 7.030 7.060 6.680 6.890 24,754,644 +0.03(+0.44%)
Sep 24, 2025 6.710 6.955 6.670 6.860 18,351,792 +0.10(+1.48%)
Sep 23, 2025 6.750 6.965 6.633 6.760 20,504,290 -0.11(-1.56%)
Sep 22, 2025 6.827 6.916 6.788 6.867 12,104,862 +0.10(+1.46%)
Sep 19, 2025 6.976 6.976 6.679 6.768 17,133,994 -0.20(-2.84%)
Sep 18, 2025 7.262 7.297 6.911 6.966 23,846,044 -0.38(-5.11%)
Sep 17, 2025 7.312 7.647 7.292 7.341 18,979,708 +0.07(+0.95%)
Sep 16, 2025 7.233 7.312 7.223 7.272 10,949,814 +0.05(+0.68%)
Sep 15, 2025 7.282 7.376 7.213 7.223 10,835,230 +0.02(+0.27%)
Sep 12, 2025 7.480 7.549 7.203 7.203 14,800,497 -0.32(-4.21%)
Sep 11, 2025 7.401 7.578 7.401 7.519 15,562,784 +0.10(+1.33%)
Sep 10, 2025 7.450 7.573 7.331 7.420 17,902,932 -0.20(-2.59%)
Sep 09, 2025 7.875 7.922 7.598 7.618 18,332,568 -0.32(-3.99%)
Sep 08, 2025 7.993 8.003 7.816 7.934 12,305,186 -0.16(-1.95%)
Sep 05, 2025 7.835 8.349 7.796 8.092 17,732,538 +0.17(+2.12%)
Sep 04, 2025 8.003 8.089 7.885 7.924 12,288,703 -0.07(-0.87%)
Sep 03, 2025 7.835 8.072 7.682 7.993 16,259,539 +0.12(+1.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.