GraniteShares 2x Long PLTR Daily ETF (PTIR)
NASDAQ: PTIR · Real-Time Price · USD
278.84
+45.56 (19.53%)
May 13, 2025, 1:48 PM - Market open
PTIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 239.15 | 278.26 | 237.88 | 280.40 | - | 20.20% | 1,212,017 |
| May 12, 2025 | 242.40 | 242.40 | 219.98 | 233.28 | 233.28 | 1.84% | 1,172,751 |
| May 9, 2025 | 235.00 | 235.36 | 219.51 | 229.06 | 229.06 | -3.03% | 1,176,397 |
| May 8, 2025 | 211.90 | 240.92 | 210.90 | 236.22 | 236.22 | 15.61% | 1,525,775 |
| May 7, 2025 | 194.17 | 209.41 | 191.76 | 204.32 | 204.32 | 3.10% | 1,238,943 |
| May 6, 2025 | 213.00 | 217.97 | 183.70 | 198.18 | 198.18 | -24.56% | 2,719,180 |
| May 5, 2025 | 261.80 | 268.00 | 251.67 | 262.70 | 262.70 | -0.48% | 1,568,137 |
| May 2, 2025 | 242.09 | 264.50 | 242.09 | 263.98 | 263.98 | 13.83% | 896,228 |
| May 1, 2025 | 248.00 | 248.18 | 231.40 | 231.90 | 231.90 | -3.92% | 797,802 |
| Apr 30, 2025 | 213.31 | 242.37 | 210.06 | 241.36 | 241.36 | 4.16% | 1,046,246 |
| Apr 29, 2025 | 223.16 | 233.05 | 220.63 | 231.73 | 231.73 | 2.37% | 654,472 |
| Apr 28, 2025 | 222.91 | 227.00 | 203.85 | 226.36 | 226.36 | 3.30% | 1,084,259 |
| Apr 25, 2025 | 202.12 | 219.39 | 196.00 | 219.13 | 219.13 | 9.37% | 974,977 |
| Apr 24, 2025 | 179.07 | 201.16 | 177.00 | 200.35 | 200.35 | 13.87% | 1,319,115 |
| Apr 23, 2025 | 169.89 | 185.37 | 166.89 | 175.95 | 175.95 | 14.36% | 1,624,335 |
| Apr 22, 2025 | 152.06 | 161.19 | 145.88 | 153.86 | 153.86 | 6.92% | 1,131,372 |
| Apr 21, 2025 | 151.41 | 162.33 | 139.12 | 143.90 | 143.90 | -6.29% | 1,007,626 |
| Apr 17, 2025 | 156.97 | 157.91 | 148.99 | 153.56 | 153.56 | 1.95% | 837,093 |
| Apr 16, 2025 | 162.20 | 166.16 | 139.80 | 150.63 | 150.63 | -11.39% | 1,566,596 |
| Apr 15, 2025 | 154.05 | 172.00 | 153.10 | 170.00 | 170.00 | 12.30% | 1,329,303 |
| Apr 14, 2025 | 160.35 | 166.21 | 147.77 | 151.38 | 151.38 | 9.38% | 1,383,514 |
| Apr 11, 2025 | 136.88 | 141.57 | 129.03 | 138.40 | 138.40 | -0.32% | 883,511 |
| Apr 10, 2025 | 138.22 | 145.70 | 124.78 | 138.85 | 138.85 | -7.39% | 1,255,983 |
| Apr 9, 2025 | 111.24 | 153.72 | 108.76 | 149.93 | 149.93 | 37.85% | 3,118,956 |
| Apr 8, 2025 | 125.91 | 133.50 | 103.04 | 108.76 | 108.76 | -1.50% | 1,728,506 |
| Apr 7, 2025 | 80.05 | 121.10 | 79.00 | 110.42 | 110.42 | 10.54% | 3,008,068 |
| Apr 4, 2025 | 119.00 | 121.18 | 93.69 | 99.89 | 99.89 | -23.14% | 2,244,007 |
| Apr 3, 2025 | 122.55 | 136.38 | 122.55 | 129.96 | 129.96 | -8.63% | 1,099,315 |
| Apr 2, 2025 | 126.15 | 145.45 | 126.15 | 142.23 | 142.23 | 6.44% | 990,816 |
| Apr 1, 2025 | 131.36 | 135.64 | 124.97 | 133.62 | 133.62 | 0.49% | 677,142 |
| Mar 31, 2025 | 119.00 | 133.70 | 115.00 | 132.97 | 132.97 | -3.36% | 997,409 |
| Mar 28, 2025 | 149.15 | 149.19 | 131.77 | 137.60 | 137.60 | -9.37% | 934,659 |
| Mar 27, 2025 | 155.29 | 164.33 | 150.66 | 151.83 | 151.83 | -4.97% | 708,922 |
| Mar 26, 2025 | 174.11 | 177.75 | 154.50 | 159.77 | 159.77 | -8.79% | 837,757 |
| Mar 25, 2025 | 177.36 | 181.02 | 169.81 | 175.16 | 175.16 | -0.51% | 695,697 |
| Mar 24, 2025 | 164.56 | 178.10 | 160.88 | 176.06 | 176.06 | 12.58% | 982,585 |
| Mar 21, 2025 | 138.89 | 156.38 | 134.70 | 156.38 | 156.38 | 8.37% | 703,792 |
| Mar 20, 2025 | 138.42 | 152.28 | 137.18 | 144.30 | 144.30 | 2.87% | 779,523 |
| Mar 19, 2025 | 135.19 | 146.24 | 130.13 | 140.28 | 140.28 | 5.15% | 657,445 |
| Mar 18, 2025 | 139.39 | 140.55 | 126.73 | 133.41 | 133.41 | -7.96% | 950,874 |
| Mar 17, 2025 | 148.09 | 149.62 | 135.58 | 144.95 | 144.95 | 2.57% | 1,197,778 |
| Mar 14, 2025 | 131.56 | 144.24 | 129.00 | 141.32 | 141.32 | 16.59% | 1,128,624 |
| Mar 13, 2025 | 131.47 | 134.65 | 117.11 | 121.21 | 121.21 | -9.73% | 829,381 |
| Mar 12, 2025 | 134.11 | 136.97 | 123.07 | 134.28 | 134.28 | 14.21% | 1,020,935 |
| Mar 11, 2025 | 110.59 | 125.47 | 110.59 | 117.57 | 117.57 | 4.38% | 1,256,864 |
| Mar 10, 2025 | 130.98 | 132.74 | 106.91 | 112.64 | 112.64 | -20.07% | 1,212,163 |
| Mar 7, 2025 | 125.64 | 141.72 | 123.00 | 140.92 | 140.92 | 10.81% | 1,565,269 |
| Mar 6, 2025 | 151.97 | 155.28 | 125.54 | 127.17 | 127.17 | -21.54% | 1,357,704 |
| Mar 5, 2025 | 148.78 | 162.34 | 136.43 | 162.09 | 162.09 | 13.91% | 1,090,691 |
| Mar 4, 2025 | 128.16 | 156.05 | 125.45 | 142.30 | 142.30 | 1.96% | 1,110,178 |