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 ETF (NQ:PLTD)

8.510 +0.150 (+1.79%)
Official Closing Price Updated: 4:15 PM EDT, Apr 10, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 10, 2026 8.500 8.860 8.445 8.510 64,433,168 +0.15(+1.79%)
Apr 09, 2026 7.870 8.465 7.870 8.360 60,517,792 +0.57(+7.32%)
Apr 08, 2026 7.080 7.860 7.025 7.790 60,557,636 +0.46(+6.23%)
Apr 07, 2026 7.480 7.610 7.320 7.333 43,838,156 -0.10(-1.30%)
Apr 06, 2026 7.420 7.500 7.300 7.430 28,549,636 +0.03(+0.41%)
Apr 02, 2026 7.660 7.810 7.400 7.400 48,212,152 -0.11(-1.46%)
Apr 01, 2026 7.470 7.605 7.410 7.510 48,384,784 +0.00(+0.00%)
Mar 31, 2026 7.860 7.930 7.420 7.510 73,208,096 -0.50(-6.24%)
Mar 30, 2026 7.690 8.085 7.670 8.010 83,153,128 +0.29(+3.76%)
Mar 27, 2026 7.580 7.790 7.570 7.720 68,085,728 +0.24(+3.21%)
Mar 26, 2026 7.230 7.500 7.230 7.480 48,509,444 +0.34(+4.76%)
Mar 25, 2026 7.040 7.150 6.900 7.140 73,775,216 +0.00(+0.00%)
Mar 24, 2026 6.920 7.285 6.840 7.140 55,818,568 +0.20(+2.88%)
Mar 23, 2026 7.310 7.310 6.932 6.940 88,519,248 -0.50(-6.72%)
Mar 20, 2026 7.230 7.520 7.180 7.440 58,990,624 +0.23(+3.19%)
Mar 19, 2026 7.340 7.459 7.190 7.210 74,781,440 -0.15(-2.04%)
Mar 18, 2026 7.250 7.360 7.162 7.360 54,048,968 +0.11(+1.52%)
Mar 17, 2026 7.360 7.380 7.160 7.250 73,140,016 -0.11(-1.49%)
Mar 16, 2026 7.360 7.430 7.299 7.360 52,257,924 -0.07(-0.94%)
Mar 13, 2026 7.330 7.550 7.270 7.430 67,687,880 +0.11(+1.50%)
Mar 12, 2026 7.340 7.430 7.195 7.320 88,761,008 -0.09(-1.21%)
Mar 11, 2026 7.420 7.515 7.321 7.410 80,677,472 -0.02(-0.27%)
Mar 10, 2026 7.200 7.470 7.180 7.430 80,707,512 +0.26(+3.60%)
Mar 09, 2026 7.220 7.340 7.095 7.172 70,910,304 +0.03(+0.44%)
Mar 06, 2026 7.470 7.475 6.940 7.140 97,027,904 -0.21(-2.86%)
Mar 05, 2026 7.360 7.510 7.185 7.350 81,741,800 +0.01(+0.14%)
Mar 04, 2026 7.570 7.600 7.260 7.340 71,889,440 -0.29(-3.80%)
Mar 03, 2026 7.920 8.120 7.630 7.630 67,143,992 -0.13(-1.68%)
Mar 02, 2026 8.020 8.030 7.635 7.760 98,246,848 -0.46(-5.60%)
Feb 27, 2026 8.400 8.420 8.170 8.220 67,724,448 -0.07(-0.84%)
Feb 26, 2026 8.420 8.500 8.190 8.290 55,771,916 -0.11(-1.31%)
Feb 25, 2026 8.640 8.740 8.270 8.400 53,647,564 -0.37(-4.22%)
Feb 24, 2026 8.760 8.920 8.680 8.770 47,945,196 +0.12(+1.39%)
Feb 23, 2026 8.570 8.840 8.565 8.650 47,498,312 +0.30(+3.59%)
Feb 20, 2026 8.550 8.610 8.300 8.350 44,170,096 -0.02(-0.24%)
Feb 19, 2026 8.530 8.610 8.290 8.370 45,091,688 +0.03(+0.36%)
Feb 18, 2026 8.310 8.370 7.980 8.340 62,544,188 -0.15(-1.77%)
Feb 17, 2026 8.770 8.860 8.410 8.490 50,289,120 -0.10(-1.16%)
Feb 13, 2026 8.810 8.940 8.455 8.590 49,490,196 -0.14(-1.60%)
Feb 12, 2026 8.360 8.900 8.330 8.730 55,719,012 +0.38(+4.55%)
Feb 11, 2026 8.130 8.495 8.130 8.350 51,189,436 +0.24(+2.96%)
Feb 10, 2026 7.800 8.210 7.780 8.110 46,465,744 +0.19(+2.40%)
Feb 09, 2026 8.310 8.420 7.740 7.920 45,449,272 -0.43(-5.15%)
Feb 06, 2026 8.390 8.585 8.230 8.350 48,743,320 -0.39(-4.46%)
Feb 05, 2026 8.340 8.840 8.280 8.740 61,505,652 +0.56(+6.85%)
Feb 04, 2026 7.450 8.360 7.430 8.180 50,716,912 +0.86(+11.75%)
Feb 03, 2026 6.950 7.573 6.950 7.320 79,110,064 -0.55(-6.99%)
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.