GraniteShares 2x Long PLTR Daily ETF (PTIR)
NASDAQ: PTIR · Real-Time Price · USD
29.91
+1.20 (4.18%)
At close: Dec 5, 2025, 4:00 PM EST
29.85
-0.06 (-0.20%)
After-hours: Dec 5, 2025, 7:59 PM EST
PTIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.78 | 30.03 | 28.43 | 29.91 | 29.91 | 4.18% | 1,829,407 |
| Dec 4, 2025 | 28.22 | 28.85 | 27.61 | 28.71 | 28.71 | 2.10% | 1,928,921 |
| Dec 3, 2025 | 26.26 | 28.19 | 25.88 | 28.12 | 28.12 | 6.35% | 2,539,335 |
| Dec 2, 2025 | 26.14 | 28.00 | 26.14 | 26.44 | 26.44 | 3.77% | 2,518,506 |
| Dec 1, 2025 | 24.71 | 25.98 | 24.20 | 25.48 | 25.48 | -1.24% | 1,447,869 |
| Nov 28, 2025 | 25.64 | 25.82 | 25.02 | 25.80 | 25.80 | 3.28% | 1,438,044 |
| Nov 26, 2025 | 25.35 | 25.76 | 24.47 | 24.98 | 24.98 | 2.55% | 2,390,067 |
| Nov 25, 2025 | 23.29 | 24.67 | 22.30 | 24.36 | 24.36 | 1.50% | 2,663,840 |
| Nov 24, 2025 | 22.60 | 24.80 | 22.51 | 24.00 | 24.00 | 9.54% | 3,580,785 |
| Nov 21, 2025 | 22.26 | 22.82 | 19.82 | 21.91 | 21.91 | -1.22% | 6,338,449 |
| Nov 20, 2025 | 27.18 | 27.86 | 21.78 | 22.18 | 22.18 | -11.74% | 7,034,103 |
| Nov 19, 2025 | 25.88 | 26.37 | 24.20 | 25.13 | 25.13 | -2.22% | 4,614,848 |
| Nov 18, 2025 | 26.02 | 27.42 | 25.17 | 25.70 | 25.70 | -4.57% | 3,593,416 |
| Nov 17, 2025 | 26.77 | 27.85 | 25.81 | 26.93 | 26.93 | -3.27% | 3,644,108 |
| Nov 14, 2025 | 25.55 | 28.86 | 24.81 | 27.84 | 27.84 | 2.05% | 5,354,484 |
| Nov 13, 2025 | 30.60 | 30.80 | 26.82 | 27.28 | 27.28 | -13.11% | 5,096,919 |
| Nov 12, 2025 | 33.50 | 33.50 | 30.03 | 31.40 | 31.40 | -7.03% | 4,409,263 |
| Nov 11, 2025 | 33.50 | 34.47 | 32.42 | 33.77 | 33.77 | -2.76% | 3,153,725 |
| Nov 10, 2025 | 31.57 | 35.11 | 31.40 | 34.73 | 34.73 | 17.41% | 7,144,098 |
| Nov 7, 2025 | 27.99 | 29.79 | 26.59 | 29.58 | 29.58 | 3.25% | 7,062,115 |
| Nov 6, 2025 | 33.18 | 34.25 | 28.46 | 28.65 | 28.65 | -13.63% | 8,238,590 |
| Nov 5, 2025 | 33.51 | 34.00 | 30.85 | 33.17 | 33.17 | -2.95% | 6,630,587 |
| Nov 4, 2025 | 34.68 | 36.13 | 32.27 | 34.18 | 34.18 | -16.18% | 9,220,936 |
| Nov 3, 2025 | 39.80 | 40.78 | 38.63 | 40.78 | 40.78 | 7.01% | 6,752,707 |
| Oct 31, 2025 | 37.70 | 39.47 | 37.18 | 38.11 | 38.11 | 6.07% | 4,782,216 |
| Oct 30, 2025 | 37.43 | 37.88 | 35.80 | 35.93 | 35.93 | -4.31% | 2,784,247 |
| Oct 29, 2025 | 34.79 | 37.93 | 34.55 | 37.55 | 37.55 | 9.76% | 5,193,617 |
| Oct 28, 2025 | 34.23 | 35.02 | 33.24 | 34.21 | 34.21 | 0.38% | 3,812,554 |
| Oct 27, 2025 | 34.04 | 35.38 | 33.52 | 34.08 | 34.08 | 4.93% | 3,940,322 |
| Oct 24, 2025 | 31.95 | 33.02 | 31.93 | 32.48 | 32.48 | 4.44% | 2,589,357 |
| Oct 23, 2025 | 29.43 | 31.46 | 29.32 | 31.10 | 31.10 | 5.50% | 2,646,745 |
| Oct 22, 2025 | 31.65 | 31.78 | 27.35 | 29.48 | 29.48 | -6.56% | 5,117,306 |
| Oct 21, 2025 | 31.75 | 31.84 | 30.55 | 31.55 | 31.55 | -0.03% | 2,017,779 |
| Oct 20, 2025 | 30.86 | 32.08 | 30.20 | 31.56 | 31.56 | 3.75% | 2,210,452 |
| Oct 17, 2025 | 30.16 | 31.58 | 28.98 | 30.42 | 30.42 | 0.03% | 3,205,836 |
| Oct 16, 2025 | 31.75 | 32.72 | 29.87 | 30.41 | 30.41 | -1.78% | 3,593,451 |
| Oct 15, 2025 | 31.67 | 32.56 | 29.72 | 30.96 | 30.96 | -0.06% | 3,187,421 |
| Oct 14, 2025 | 29.77 | 31.87 | 27.97 | 30.98 | 30.98 | 2.75% | 4,147,023 |
| Oct 13, 2025 | 30.59 | 30.80 | 28.92 | 30.15 | 30.15 | 2.03% | 3,617,529 |
| Oct 10, 2025 | 33.04 | 33.72 | 29.48 | 29.55 | 29.55 | -10.89% | 5,695,982 |
| Oct 9, 2025 | 32.56 | 33.92 | 31.21 | 33.16 | 33.16 | 2.13% | 3,348,613 |
| Oct 8, 2025 | 32.23 | 32.72 | 31.67 | 32.47 | 32.47 | 1.50% | 2,301,836 |
| Oct 7, 2025 | 31.36 | 33.41 | 31.08 | 31.99 | 31.99 | 2.76% | 5,379,488 |
| Oct 6, 2025 | 31.00 | 32.26 | 30.55 | 31.13 | 31.13 | 7.23% | 4,900,717 |
| Oct 3, 2025 | 33.83 | 33.95 | 28.15 | 29.03 | 29.03 | -14.79% | 12,708,602 |
| Oct 2, 2025 | 34.00 | 34.48 | 32.63 | 34.07 | 34.07 | 2.28% | 2,652,126 |
| Oct 1, 2025 | 32.17 | 33.80 | 31.42 | 33.31 | 33.31 | 2.65% | 4,092,037 |
| Sep 30, 2025 | 31.30 | 32.55 | 30.98 | 32.45 | 32.45 | 3.94% | 3,214,694 |
| Sep 29, 2025 | 31.47 | 32.11 | 30.64 | 31.22 | 31.22 | 1.53% | 3,081,063 |
| Sep 26, 2025 | 31.27 | 31.63 | 29.86 | 30.75 | 30.75 | -1.82% | 2,967,405 |