Defiance - Leveraged Long... (PLT)
NASDAQ: PLT
· Real-Time Price · USD
16.31
-0.69 (-4.06%)
At close: Aug 27, 2025, 3:58 PM
PLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 16.89 | 17.14 | 16.88 | 17.14 | 17.14 | 5.15% | 3,050 |
| Aug 25, 2025 | 15.51 | 16.43 | 14.93 | 16.30 | 16.30 | -1.81% | 6,900 |
| Aug 22, 2025 | 15.81 | 17.06 | 15.75 | 16.60 | 16.60 | 3.88% | 16,700 |
| Aug 21, 2025 | 15.82 | 16.09 | 15.77 | 15.98 | 15.98 | -0.12% | 16,610 |
| Aug 20, 2025 | 15.41 | 16.11 | 13.22 | 16.00 | 16.00 | -2.20% | 28,600 |
| Aug 19, 2025 | 17.73 | 17.82 | 16.30 | 16.36 | 16.36 | -48.67% | 7,040 |
| May 21, 2021 | 32.64 | 33.24 | 31.73 | 31.87 | 31.87 | -2.03% | 558,906 |
| May 20, 2021 | 29.68 | 32.64 | 29.32 | 32.53 | 32.53 | 8.43% | 891,414 |
| May 19, 2021 | 28.15 | 30.01 | 27.52 | 30.00 | 30.00 | 3.63% | 927,978 |
| May 18, 2021 | 28.86 | 29.65 | 28.43 | 28.95 | 28.95 | 1.51% | 698,749 |
| May 17, 2021 | 29.31 | 29.60 | 28.08 | 28.52 | 28.52 | -3.13% | 1,166,810 |
| May 14, 2021 | 31.41 | 32.00 | 27.38 | 29.44 | 29.44 | -20.41% | 4,339,530 |
| May 13, 2021 | 38.14 | 38.90 | 35.66 | 36.99 | 36.99 | -1.83% | 983,529 |
| May 12, 2021 | 39.84 | 40.37 | 37.35 | 37.68 | 37.68 | -7.35% | 578,414 |
| May 11, 2021 | 39.27 | 41.06 | 38.51 | 40.67 | 40.67 | -0.56% | 493,218 |
| May 10, 2021 | 40.67 | 41.34 | 39.30 | 40.90 | 40.90 | -0.22% | 400,570 |
| May 7, 2021 | 40.00 | 42.00 | 39.87 | 40.99 | 40.99 | 3.09% | 267,550 |
| May 6, 2021 | 39.15 | 39.83 | 38.15 | 39.76 | 39.76 | 1.17% | 413,241 |
| May 5, 2021 | 39.71 | 40.38 | 38.44 | 39.30 | 39.30 | 0.92% | 277,386 |
| May 4, 2021 | 39.27 | 39.46 | 37.24 | 38.94 | 38.94 | -2.58% | 307,321 |