GraniteShares Autocallable PLTR ETF (PLA)
NASDAQ: PLA · Real-Time Price · USD
25.91
-0.13 (-0.50%)
At close: Sep 2, 2026, 4:00 PM EDT
25.91
0.00 (0.00%)
After-hours: Sep 2, 2026, 4:15 PM EDT
PLA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 26.01 | 26.04 | 25.80 | 25.81 | - | -0.86% | 4,403 |
| Sep 1, 2026 | 26.14 | 26.14 | 25.99 | 26.04 | 26.04 | -0.12% | 1,435 |
| Aug 31, 2026 | 26.08 | 26.15 | 26.06 | 26.07 | 26.07 | 0.04% | 12,962 |
| Aug 28, 2026 | 26.11 | 26.11 | 26.05 | 26.06 | 26.06 | 0.13% | 7,853 |
| Aug 27, 2026 | 25.98 | 26.10 | 25.98 | 26.02 | 26.02 | 0.44% | 4,908 |
| Aug 26, 2026 | 25.82 | 25.93 | 25.73 | 25.91 | 25.91 | 0.14% | 2,113 |
| Aug 25, 2026 | 25.99 | 25.99 | 25.87 | 25.87 | 25.87 | 0.10% | 6,242 |
| Aug 24, 2026 | 25.92 | 25.94 | 25.85 | 25.85 | 25.85 | -0.37% | 5,138 |
| Aug 21, 2026 | 25.87 | 25.99 | 25.85 | 25.94 | 25.94 | 0.33% | 3,919 |
| Aug 20, 2026 | 25.77 | 25.93 | 25.77 | 25.86 | 25.86 | -0.17% | 3,853 |
| Aug 19, 2026 | 25.95 | 25.95 | 25.90 | 25.90 | 25.90 | 0.19% | 731 |
| Aug 18, 2026 | 25.83 | 25.90 | 25.82 | 25.85 | 25.85 | 0.21% | 774 |
| Aug 17, 2026 | 25.83 | 25.89 | 25.80 | 25.80 | 25.80 | 0.27% | 3,452 |
| Aug 14, 2026 | 25.84 | 25.84 | 25.73 | 25.73 | 25.73 | -0.56% | 2,137 |
| Aug 13, 2026 | 25.68 | 25.87 | 25.68 | 25.87 | 25.87 | 0.77% | 1,916 |
| Aug 12, 2026 | 25.64 | 25.75 | 25.57 | 25.67 | 25.67 | -0.17% | 2,522 |
| Aug 11, 2026 | 26.24 | 26.24 | 26.15 | 26.15 | 25.71 | 0.08% | 1,170 |
| Aug 10, 2026 | 26.03 | 26.24 | 26.03 | 26.13 | 25.69 | -0.42% | 2,119 |
| Aug 7, 2026 | 26.24 | 26.25 | 26.24 | 26.24 | 25.80 | 1.63% | 1,035 |
| Aug 6, 2026 | 25.90 | 25.92 | 25.82 | 25.82 | 25.39 | 0.04% | 2,366 |
| Aug 5, 2026 | 25.84 | 25.88 | 25.76 | 25.81 | 25.38 | -3.86% | 1,382 |
| Aug 4, 2026 | 26.13 | 26.84 | 26.04 | 26.84 | 26.40 | 10.93% | 1,512 |
| Aug 3, 2026 | 24.09 | 24.27 | 24.09 | 24.20 | 23.80 | 0.75% | 3,664 |
| Jul 31, 2026 | 23.83 | 24.02 | 23.83 | 24.02 | 23.62 | 0.61% | 550 |
| Jul 30, 2026 | 23.85 | 23.91 | 23.80 | 23.87 | 23.48 | -0.36% | 2,249 |
| Jul 29, 2026 | 24.14 | 24.15 | 23.96 | 23.96 | 23.56 | -0.75% | 1,283 |
| Jul 28, 2026 | 24.46 | 24.46 | 23.83 | 24.14 | 23.74 | -1.63% | 2,185 |
| Jul 27, 2026 | 24.43 | 24.62 | 24.43 | 24.54 | 24.13 | 3.02% | 5,817 |
| Jul 24, 2026 | 23.93 | 24.00 | 23.80 | 23.82 | 23.42 | -0.08% | 1,495 |
| Jul 23, 2026 | 23.74 | 23.83 | 23.72 | 23.83 | 23.44 | -0.90% | 508 |
| Jul 22, 2026 | 24.27 | 24.27 | 23.99 | 24.05 | 23.65 | -1.86% | 4,527 |
| Jul 21, 2026 | 24.52 | 24.60 | 24.51 | 24.51 | 24.10 | -0.41% | 1,864 |
| Jul 20, 2026 | 24.70 | 24.74 | 24.61 | 24.61 | 24.20 | 0.63% | 5,728 |
| Jul 17, 2026 | 24.22 | 24.61 | 24.22 | 24.45 | 24.05 | -0.43% | 972 |
| Jul 16, 2026 | 24.42 | 24.58 | 24.42 | 24.56 | 24.15 | 0.39% | 5,342 |
| Jul 15, 2026 | 24.43 | 24.55 | 24.43 | 24.46 | 24.06 | -0.39% | 890 |
| Jul 14, 2026 | 24.45 | 24.56 | 24.45 | 24.56 | 24.15 | 1.02% | 1,159 |
| Jul 13, 2026 | 24.23 | 24.32 | 24.12 | 24.31 | 23.91 | 1.09% | 2,579 |
| Jul 10, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 23.65 | -0.46% | 266 |
| Jul 9, 2026 | 23.96 | 24.18 | 23.96 | 24.16 | 23.76 | -0.91% | 1,815 |
| Jul 8, 2026 | 24.23 | 24.39 | 24.23 | 24.38 | 23.97 | -0.82% | 3,161 |
| Jul 7, 2026 | 24.52 | 24.76 | 24.52 | 24.58 | 24.17 | 0.84% | 7,379 |
| Jul 6, 2026 | 24.33 | 24.48 | 24.32 | 24.37 | 23.97 | 0.36% | 2,264 |
| Jul 2, 2026 | 24.32 | 24.41 | 24.29 | 24.29 | 23.88 | 0.83% | 1,305 |
| Jul 1, 2026 | 23.75 | 24.37 | 23.75 | 24.09 | 23.69 | 4.00% | 3,248 |
| Jun 30, 2026 | 23.48 | 23.75 | 23.48 | 23.61 | 22.78 | 0.15% | 3,076 |
| Jun 29, 2026 | 23.57 | 23.79 | 23.55 | 23.57 | 22.74 | 1.29% | 3,655 |
| Jun 26, 2026 | 22.98 | 23.39 | 22.94 | 23.27 | 22.45 | 2.84% | 9,526 |
| Jun 25, 2026 | 22.76 | 22.81 | 22.63 | 22.63 | 21.83 | -2.92% | 14,171 |
| Jun 24, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 22.49 | -1.09% | 123 |