GraniteShares Autocallable PLTR ETF (PLA)
NASDAQ: PLA · Real-Time Price · USD
25.58
0.00 (0.02%)
Oct 13, 2026, 1:51 PM EDT - Market open
PLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 25.65 | 25.66 | 25.58 | 25.58 | 25.58 | 0.02% | 7,099 |
| Oct 12, 2026 | 25.61 | 25.65 | 25.50 | 25.58 | 25.58 | 0.06% | 5,052 |
| Oct 9, 2026 | 25.61 | 25.66 | 25.56 | 25.56 | 25.56 | -0.20% | 13,196 |
| Oct 8, 2026 | 25.56 | 25.67 | 25.56 | 25.61 | 25.61 | 0.20% | 9,104 |
| Oct 7, 2026 | 25.63 | 25.64 | 25.49 | 25.56 | 25.56 | -0.02% | 11,240 |
| Oct 6, 2026 | 26.02 | 26.07 | 25.99 | 25.99 | 25.57 | 0.10% | 8,836 |
| Oct 5, 2026 | 25.97 | 26.04 | 25.96 | 25.96 | 25.54 | -0.08% | 13,419 |
| Oct 2, 2026 | 26.04 | 26.04 | 25.95 | 25.98 | 25.56 | 0.19% | 29,735 |
| Oct 1, 2026 | 25.93 | 26.02 | 25.92 | 25.93 | 25.51 | -0.24% | 31,107 |
| Sep 30, 2026 | 26.00 | 26.02 | 25.96 | 25.99 | 25.57 | 0.38% | 24,058 |
| Sep 29, 2026 | 25.93 | 25.93 | 25.90 | 25.90 | 25.48 | 0.04% | 2,931 |
| Sep 28, 2026 | 26.16 | 26.16 | 25.89 | 25.89 | 25.47 | -0.02% | 5,447 |
| Sep 25, 2026 | 25.97 | 25.97 | 25.82 | 25.89 | 25.47 | - | 4,830 |
| Sep 24, 2026 | 25.99 | 25.99 | 25.82 | 25.89 | 25.47 | -0.33% | 5,971 |
| Sep 23, 2026 | 25.86 | 25.99 | 25.78 | 25.98 | 25.56 | 0.52% | 6,729 |
| Sep 22, 2026 | 25.85 | 25.85 | 25.84 | 25.84 | 25.42 | 0.12% | 163 |
| Sep 21, 2026 | 25.81 | 25.88 | 25.81 | 25.81 | 25.39 | 0.25% | 7,667 |
| Sep 18, 2026 | 25.84 | 25.84 | 25.74 | 25.75 | 25.33 | 0.04% | 1,006 |
| Sep 17, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.32 | 0.19% | 444 |
| Sep 16, 2026 | 25.56 | 25.73 | 25.56 | 25.69 | 25.27 | 0.08% | 493 |
| Sep 15, 2026 | 25.65 | 25.78 | 25.57 | 25.67 | 25.25 | -0.21% | 3,692 |
| Sep 14, 2026 | 25.59 | 25.78 | 25.59 | 25.72 | 25.30 | 0.41% | 1,572 |
| Sep 11, 2026 | 25.67 | 25.67 | 25.62 | 25.62 | 25.20 | 0.33% | 462 |
| Sep 10, 2026 | 25.55 | 25.63 | 25.41 | 25.53 | 25.12 | -0.18% | 2,305 |
| Sep 9, 2026 | 25.66 | 25.66 | 25.58 | 25.58 | 25.16 | -0.08% | 2,859 |
| Sep 8, 2026 | 26.03 | 26.06 | 26.02 | 26.02 | 25.18 | 0.10% | 2,607 |
| Sep 4, 2026 | 26.09 | 26.09 | 25.99 | 25.99 | 25.16 | -0.38% | 2,695 |
| Sep 3, 2026 | 26.11 | 26.18 | 26.09 | 26.09 | 25.26 | 0.71% | 906 |
| Sep 2, 2026 | 26.01 | 26.04 | 25.80 | 25.91 | 25.08 | -0.50% | 5,337 |
| Sep 1, 2026 | 26.14 | 26.14 | 25.99 | 26.04 | 25.20 | -0.12% | 1,435 |
| Aug 31, 2026 | 26.08 | 26.15 | 26.06 | 26.07 | 25.23 | 0.04% | 12,962 |
| Aug 28, 2026 | 26.11 | 26.11 | 26.05 | 26.06 | 25.22 | 0.13% | 7,853 |
| Aug 27, 2026 | 25.98 | 26.10 | 25.98 | 26.02 | 25.19 | 0.44% | 4,908 |
| Aug 26, 2026 | 25.82 | 25.93 | 25.73 | 25.91 | 25.08 | 0.14% | 2,113 |
| Aug 25, 2026 | 25.99 | 25.99 | 25.87 | 25.87 | 25.04 | 0.10% | 6,242 |
| Aug 24, 2026 | 25.92 | 25.94 | 25.85 | 25.85 | 25.02 | -0.37% | 5,138 |
| Aug 21, 2026 | 25.87 | 25.99 | 25.85 | 25.94 | 25.11 | 0.33% | 3,919 |
| Aug 20, 2026 | 25.77 | 25.93 | 25.77 | 25.86 | 25.03 | -0.17% | 3,853 |
| Aug 19, 2026 | 25.95 | 25.95 | 25.90 | 25.90 | 25.07 | 0.19% | 731 |
| Aug 18, 2026 | 25.83 | 25.90 | 25.82 | 25.85 | 25.02 | 0.21% | 774 |
| Aug 17, 2026 | 25.83 | 25.89 | 25.80 | 25.80 | 24.97 | 0.27% | 3,452 |
| Aug 14, 2026 | 25.84 | 25.84 | 25.73 | 25.73 | 24.90 | -0.56% | 2,137 |
| Aug 13, 2026 | 25.68 | 25.87 | 25.68 | 25.87 | 25.04 | 0.77% | 1,916 |
| Aug 12, 2026 | 25.64 | 25.75 | 25.57 | 25.67 | 24.85 | -0.17% | 2,522 |
| Aug 11, 2026 | 26.24 | 26.24 | 26.15 | 26.15 | 24.89 | 0.08% | 1,170 |
| Aug 10, 2026 | 26.03 | 26.24 | 26.03 | 26.13 | 24.87 | -0.42% | 2,119 |
| Aug 7, 2026 | 26.24 | 26.25 | 26.24 | 26.24 | 24.98 | 1.63% | 1,035 |
| Aug 6, 2026 | 25.90 | 25.92 | 25.82 | 25.82 | 24.58 | 0.04% | 2,366 |
| Aug 5, 2026 | 25.84 | 25.88 | 25.76 | 25.81 | 24.57 | -3.86% | 1,382 |
| Aug 4, 2026 | 26.13 | 26.84 | 26.04 | 26.84 | 25.55 | 10.93% | 1,512 |