Skip to main content
logo
GraniteShares Autocallable PLTR ETF (PLA)
NASDAQ: PLA · Real-Time Price · USD
25.84
+0.03 (0.12%)
Sep 22, 2026, 4:00 PM EDT - Market closed

PLA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 22, 202625.8525.8525.8425.8425.840.12%163
Sep 21, 202625.8125.8825.8125.8125.810.25%7,667
Sep 18, 202625.8425.8425.7425.7525.750.04%1,006
Sep 17, 202625.7425.7425.7425.7425.740.19%444
Sep 16, 202625.5625.7325.5625.6925.690.08%493
Sep 15, 202625.6525.7825.5725.6725.67-0.21%3,692
Sep 14, 202625.5925.7825.5925.7225.720.41%1,572
Sep 11, 202625.6725.6725.6225.6225.620.33%462
Sep 10, 202625.5525.6325.4125.5325.53-0.18%2,305
Sep 9, 202625.6625.6625.5825.5825.58-0.08%2,859
Sep 8, 202626.0326.0626.0226.0225.600.10%2,607
Sep 4, 202626.0926.0925.9925.9925.57-0.38%2,695
Sep 3, 202626.1126.1826.0926.0925.670.71%906
Sep 2, 202626.0126.0425.8025.9125.49-0.50%5,337
Sep 1, 202626.1426.1425.9926.0425.62-0.12%1,435
Aug 31, 202626.0826.1526.0626.0725.650.04%12,962
Aug 28, 202626.1126.1126.0526.0625.640.13%7,853
Aug 27, 202625.9826.1025.9826.0225.600.44%4,908
Aug 26, 202625.8225.9325.7325.9125.490.14%2,113
Aug 25, 202625.9925.9925.8725.8725.450.10%6,242
Aug 24, 202625.9225.9425.8525.8525.43-0.37%5,138
Aug 21, 202625.8725.9925.8525.9425.520.33%3,919
Aug 20, 202625.7725.9325.7725.8625.44-0.17%3,853
Aug 19, 202625.9525.9525.9025.9025.480.19%731
Aug 18, 202625.8325.9025.8225.8525.430.21%774
Aug 17, 202625.8325.8925.8025.8025.380.27%3,452
Aug 14, 202625.8425.8425.7325.7325.31-0.56%2,137
Aug 13, 202625.6825.8725.6825.8725.450.77%1,916
Aug 12, 202625.6425.7525.5725.6725.26-0.17%2,522
Aug 11, 202626.2426.2426.1526.1525.300.08%1,170
Aug 10, 202626.0326.2426.0326.1325.28-0.42%2,119
Aug 7, 202626.2426.2526.2426.2425.391.63%1,035
Aug 6, 202625.9025.9225.8225.8224.980.04%2,366
Aug 5, 202625.8425.8825.7625.8124.97-3.86%1,382
Aug 4, 202626.1326.8426.0426.8425.9710.93%1,512
Aug 3, 202624.0924.2724.0924.2023.410.75%3,664
Jul 31, 202623.8324.0223.8324.0223.240.61%550
Jul 30, 202623.8523.9123.8023.8723.10-0.36%2,249
Jul 29, 202624.1424.1523.9623.9623.18-0.75%1,283
Jul 28, 202624.4624.4623.8324.1423.35-1.63%2,185
Jul 27, 202624.4324.6224.4324.5423.743.02%5,817
Jul 24, 202623.9324.0023.8023.8223.05-0.08%1,495
Jul 23, 202623.7423.8323.7223.8323.06-0.90%508
Jul 22, 202624.2724.2723.9924.0523.27-1.86%4,527
Jul 21, 202624.5224.6024.5124.5123.71-0.41%1,864
Jul 20, 202624.7024.7424.6124.6123.810.63%5,728
Jul 17, 202624.2224.6124.2224.4523.66-0.43%972
Jul 16, 202624.4224.5824.4224.5623.760.39%5,342
Jul 15, 202624.4324.5524.4324.4623.67-0.39%890
Jul 14, 202624.4524.5624.4524.5623.761.02%1,159