GraniteShares 2x Long PLTR Daily ETF (PTIR)
NASDAQ: PTIR · Real-Time Price · USD
30.75
-0.57 (-1.82%)
At close: Sep 26, 2025, 4:00 PM EDT
30.78
+0.03 (0.10%)
After-hours: Sep 26, 2025, 7:57 PM EDT
PTIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 31.27 | 31.63 | 29.86 | 30.75 | 30.75 | -1.82% | 2,944,792 |
| Sep 25, 2025 | 30.12 | 33.16 | 29.63 | 31.32 | 31.32 | -0.60% | 6,311,378 |
| Sep 24, 2025 | 33.05 | 33.39 | 30.65 | 31.51 | 31.51 | -3.28% | 3,744,100 |
| Sep 23, 2025 | 32.60 | 33.68 | 30.64 | 32.58 | 32.58 | 3.59% | 5,451,333 |
| Sep 22, 2025 | 32.03 | 32.47 | 31.09 | 31.45 | 31.45 | -3.29% | 4,499,094 |
| Sep 19, 2025 | 30.73 | 33.23 | 30.61 | 32.52 | 32.52 | 6.03% | 6,351,122 |
| Sep 18, 2025 | 28.51 | 31.16 | 28.20 | 30.67 | 30.67 | 10.17% | 6,197,896 |
| Sep 17, 2025 | 28.07 | 28.25 | 25.50 | 27.84 | 27.84 | -2.25% | 6,061,988 |
| Sep 16, 2025 | 28.78 | 28.83 | 28.07 | 28.48 | 28.48 | -1.21% | 3,145,116 |
| Sep 15, 2025 | 28.26 | 28.86 | 27.56 | 28.83 | 28.83 | -0.28% | 3,618,003 |
| Sep 12, 2025 | 26.96 | 28.95 | 26.53 | 28.91 | 28.91 | 8.52% | 6,019,395 |
| Sep 11, 2025 | 27.61 | 27.61 | 26.28 | 26.64 | 26.64 | -2.92% | 4,452,633 |
| Sep 10, 2025 | 27.13 | 28.00 | 26.39 | 27.44 | 27.44 | 5.46% | 6,203,832 |
| Sep 9, 2025 | 24.49 | 26.15 | 24.22 | 26.02 | 26.02 | 7.88% | 5,889,486 |
| Sep 8, 2025 | 23.80 | 24.78 | 23.80 | 24.12 | 24.12 | 3.92% | 3,139,302 |
| Sep 5, 2025 | 24.68 | 25.01 | 21.67 | 23.21 | 23.21 | -3.97% | 5,948,163 |
| Sep 4, 2025 | 23.81 | 24.45 | 23.27 | 24.17 | 24.17 | 1.60% | 4,187,634 |
| Sep 3, 2025 | 24.66 | 25.75 | 23.41 | 23.79 | 23.79 | -2.86% | 5,192,584 |
| Sep 2, 2025 | 22.64 | 24.90 | 22.39 | 24.49 | 24.49 | 0.49% | 4,331,324 |
| Aug 29, 2025 | 24.52 | 24.90 | 23.63 | 24.37 | 24.37 | -1.93% | 3,065,772 |
| Aug 28, 2025 | 24.71 | 24.88 | 23.39 | 24.85 | 24.85 | 1.68% | 4,063,300 |
| Aug 27, 2025 | 26.21 | 26.21 | 24.18 | 24.44 | 24.44 | -5.01% | 5,891,762 |
| Aug 26, 2025 | 24.05 | 26.15 | 23.79 | 25.73 | 25.73 | 4.51% | 6,236,338 |
| Aug 25, 2025 | 24.33 | 25.05 | 22.13 | 24.62 | 24.62 | -1.91% | 6,235,742 |
| Aug 22, 2025 | 23.99 | 26.50 | 23.40 | 25.10 | 25.10 | 3.12% | 9,253,903 |
| Aug 21, 2025 | 24.71 | 24.89 | 23.61 | 24.34 | 24.34 | 0.21% | 6,172,655 |
| Aug 20, 2025 | 23.07 | 24.44 | 20.00 | 24.29 | 24.29 | -2.29% | 17,159,786 |
| Aug 19, 2025 | 29.65 | 29.95 | 24.58 | 24.86 | 24.86 | -18.76% | 11,859,390 |
| Aug 18, 2025 | 31.04 | 31.94 | 29.65 | 30.60 | 30.60 | -3.50% | 3,632,643 |
| Aug 15, 2025 | 32.64 | 32.73 | 30.32 | 31.71 | 31.71 | -4.37% | 3,172,902 |
| Aug 14, 2025 | 33.70 | 34.75 | 32.48 | 33.16 | 33.16 | -3.63% | 2,723,702 |
| Aug 13, 2025 | 36.23 | 36.34 | 34.13 | 34.41 | 34.41 | -2.71% | 2,408,744 |
| Aug 12, 2025 | 34.63 | 35.83 | 33.64 | 35.37 | 35.37 | 4.64% | 2,930,325 |
| Aug 11, 2025 | 35.34 | 35.50 | 33.53 | 33.80 | 33.80 | -4.76% | 3,672,608 |
| Aug 8, 2025 | 34.66 | 35.82 | 34.55 | 35.49 | 35.49 | 5.25% | 3,165,101 |
| Aug 7, 2025 | 33.34 | 34.56 | 32.27 | 33.72 | 33.72 | 2.90% | 4,119,063 |
| Aug 6, 2025 | 29.90 | 33.13 | 29.77 | 32.77 | 32.77 | 7.27% | 4,931,172 |
| Aug 5, 2025 | 30.07 | 31.55 | 29.23 | 30.55 | 30.55 | 15.68% | 7,615,916 |
| Aug 4, 2025 | 25.76 | 26.61 | 25.57 | 26.41 | 26.41 | 8.19% | 5,846,836 |
| Aug 1, 2025 | 24.66 | 25.67 | 23.37 | 24.41 | 24.41 | -5.28% | 3,044,043 |
| Jul 31, 2025 | 26.33 | 26.58 | 25.22 | 25.77 | 25.77 | -0.23% | 2,377,329 |
| Jul 30, 2025 | 25.39 | 26.08 | 25.20 | 25.83 | 25.83 | 2.99% | 2,410,739 |
| Jul 29, 2025 | 25.87 | 26.35 | 24.66 | 25.08 | 25.08 | -2.18% | 2,068,719 |
| Jul 28, 2025 | 26.28 | 26.39 | 24.08 | 25.64 | 25.64 | -1.16% | 3,809,525 |
| Jul 25, 2025 | 24.96 | 26.43 | 24.91 | 25.94 | 25.94 | 5.06% | 2,951,905 |
| Jul 24, 2025 | 24.40 | 24.94 | 23.98 | 24.69 | 24.69 | 0.16% | 1,825,022 |
| Jul 23, 2025 | 23.23 | 24.65 | 22.69 | 24.65 | 24.65 | 7.36% | 2,973,350 |
| Jul 22, 2025 | 23.45 | 23.75 | 21.69 | 22.96 | 22.96 | -3.45% | 3,199,226 |
| Jul 21, 2025 | 24.51 | 24.95 | 23.68 | 23.78 | 23.78 | -2.38% | 2,722,828 |
| Jul 18, 2025 | 24.64 | 24.76 | 23.84 | 24.36 | 24.36 | -0.61% | 3,280,986 |