ETFOptimize | High-performance ETF-based Investment Strategies

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


ETFOptimize | HOME
Close Window

Defiance Daily Target 2x Short PLTR ETF (NQ:PLTZ)

8.570 +0.090 (+1.06%)
Official Closing Price Updated: 4:15 PM EST, Nov 21, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2025 8.440 9.370 8.230 8.570 30,166,460 +0.09(+1.06%)
Nov 20, 2025 6.980 8.610 6.760 8.480 31,446,842 +0.88(+11.58%)
Nov 19, 2025 7.390 7.855 7.230 7.600 17,964,976 +0.18(+2.43%)
Nov 18, 2025 7.340 7.569 6.970 7.420 26,265,370 +0.32(+4.51%)
Nov 17, 2025 7.170 7.387 6.880 7.100 22,736,732 +0.22(+3.20%)
Nov 14, 2025 7.460 7.660 6.621 6.880 30,381,346 -0.16(-2.27%)
Nov 13, 2025 6.390 7.129 6.330 7.040 27,614,800 +0.81(+13.00%)
Nov 12, 2025 5.830 6.450 5.830 6.230 23,107,940 +0.42(+7.23%)
Nov 11, 2025 5.840 6.030 5.700 5.810 24,079,394 +0.16(+2.83%)
Nov 10, 2025 6.370 6.430 5.575 5.650 34,571,348 -1.21(-17.64%)
Nov 07, 2025 7.250 7.590 6.800 6.860 32,317,222 -0.25(-3.52%)
Nov 06, 2025 6.240 7.136 6.030 7.110 31,922,836 +0.87(+13.94%)
Nov 05, 2025 6.190 6.660 6.110 6.240 26,969,116 +0.17(+2.80%)
Nov 04, 2025 6.010 6.319 5.820 6.070 47,746,048 +0.84(+16.06%)
Nov 03, 2025 5.360 5.540 5.220 5.230 31,831,364 -0.39(-6.94%)
Oct 31, 2025 5.680 5.770 5.390 5.620 20,085,552 -0.35(-5.86%)
Oct 30, 2025 5.760 5.995 5.690 5.970 15,430,715 +0.23(+4.01%)
Oct 29, 2025 6.240 6.275 5.670 5.740 20,227,236 -0.60(-9.46%)
Oct 28, 2025 6.350 6.536 6.200 6.340 19,418,804 -0.03(-0.47%)
Oct 27, 2025 6.380 6.490 6.112 6.370 17,696,842 -0.33(-4.93%)
Oct 24, 2025 6.830 6.840 6.590 6.700 14,705,488 -0.32(-4.56%)
Oct 23, 2025 7.440 7.485 6.935 7.020 14,561,950 -0.43(-5.77%)
Oct 22, 2025 6.950 7.920 6.931 7.450 14,634,357 +0.47(+6.73%)
Oct 21, 2025 6.940 7.200 6.921 6.980 10,928,358 -0.00(-0.01%)
Oct 20, 2025 7.150 7.315 6.865 6.981 9,850,365 -0.28(-3.84%)
Oct 17, 2025 7.310 7.605 6.989 7.260 15,865,786 +0.00(+0.00%)
Oct 16, 2025 6.970 7.400 6.735 7.260 11,290,550 +0.12(+1.68%)
Oct 15, 2025 6.970 7.420 6.771 7.140 14,003,394 +0.01(+0.14%)
Oct 14, 2025 7.430 7.880 6.925 7.130 14,968,343 -0.21(-2.86%)
Oct 13, 2025 7.190 7.660 7.190 7.340 12,719,841 -0.15(-2.00%)
Oct 10, 2025 6.790 7.510 6.650 7.490 22,434,200 +0.72(+10.64%)
Oct 09, 2025 6.900 7.180 6.605 6.770 21,600,944 -0.13(-1.88%)
Oct 08, 2025 6.960 7.100 6.860 6.900 15,695,216 -0.11(-1.57%)
Oct 07, 2025 7.180 7.235 6.710 7.010 22,827,138 -0.21(-2.91%)
Oct 06, 2025 7.260 7.380 6.925 7.220 16,895,180 -0.59(-7.55%)
Oct 03, 2025 6.850 7.980 6.820 7.810 23,430,360 +1.02(+15.02%)
Oct 02, 2025 6.820 6.950 6.770 6.790 13,134,930 -0.16(-2.30%)
Oct 01, 2025 7.230 7.382 6.850 6.950 15,275,490 -0.21(-2.93%)
Sep 30, 2025 7.440 7.500 7.130 7.160 16,748,530 -0.29(-3.89%)
Sep 29, 2025 7.380 7.590 7.240 7.450 12,703,589 -0.11(-1.46%)
Sep 26, 2025 7.440 7.778 7.355 7.560 13,047,296 +0.13(+1.75%)
Sep 25, 2025 7.720 7.820 7.010 7.430 22,329,084 +0.04(+0.54%)
Sep 24, 2025 7.050 7.585 6.980 7.390 10,371,756 +0.24(+3.36%)
Sep 23, 2025 7.160 7.620 6.900 7.150 16,081,973 -0.27(-3.64%)
Sep 22, 2025 7.320 7.510 7.200 7.420 9,964,045 +0.24(+3.34%)
Sep 19, 2025 7.660 7.670 7.030 7.180 12,863,020 -0.47(-6.14%)
Sep 18, 2025 8.320 8.410 7.540 7.650 11,957,247 -0.87(-10.21%)
Sep 17, 2025 8.450 9.219 8.400 8.520 10,911,694 +0.18(+2.16%)
Sep 16, 2025 8.260 8.450 8.250 8.340 4,682,959 +0.10(+1.21%)
Sep 15, 2025 8.420 8.610 8.235 8.240 6,205,048 +0.02(+0.24%)
Sep 12, 2025 8.890 9.030 8.210 8.220 8,028,949 -0.77(-8.57%)
Sep 11, 2025 8.690 9.110 8.685 8.990 9,283,823 +0.25(+2.86%)
Sep 10, 2025 8.820 9.120 8.550 8.740 12,019,236 -0.50(-5.41%)
Sep 09, 2025 9.910 10.01 9.200 9.240 14,275,009 -0.80(-7.97%)
Sep 08, 2025 10.20 10.20 9.750 10.04 9,478,750 -0.41(-3.92%)
Sep 05, 2025 9.840 11.11 9.710 10.45 13,109,447 +0.48(+4.81%)
Sep 04, 2025 10.24 10.45 9.950 9.970 8,027,753 -0.25(-2.45%)
Sep 03, 2025 9.830 10.39 9.440 10.22 11,491,283 +0.27(+2.71%)
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.