Skip to main content
logo
GraniteShares 2x Long PLTR Daily ETF (PTIR)
NASDAQ: PTIR · Real-Time Price · USD
22.84
-0.90 (-3.79%)
At close: Jan 21, 2026, 4:00 PM EST
23.57
+0.73 (3.20%)
Pre-market: Jan 22, 2026, 7:12 AM EST

PTIR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 202623.6723.9821.6222.8422.84-3.79%5,321,698
Jan 20, 202623.4124.6823.1023.7423.74-2.86%3,514,530
Jan 16, 202626.9127.8024.1524.4424.44-6.86%4,146,523
Jan 15, 202626.7727.3026.1026.2426.24-1.61%2,301,392
Jan 14, 202626.6227.6025.3326.6726.67-0.56%2,177,921
Jan 13, 202626.7827.4625.9826.8226.82-0.52%2,062,877
Jan 12, 202626.4527.8826.0926.9626.962.12%2,040,022
Jan 9, 202626.2626.7725.6026.4026.400.65%1,726,635
Jan 8, 202628.8028.9125.4826.2326.23-5.34%3,265,336
Jan 7, 202627.1629.3926.5127.7127.712.21%2,909,644
Jan 6, 202625.9927.2625.6927.1127.116.31%3,143,397
Jan 5, 202625.7425.9824.8625.5025.507.37%4,042,414
Jan 2, 202627.7327.7523.2823.7523.75-11.15%7,895,953
Dec 31, 202527.7727.8926.6026.7326.73-3.50%1,569,584
Dec 30, 202528.7128.9027.6627.7027.70-3.59%1,363,405
Dec 29, 202529.6029.7028.5828.7328.73-9.57%1,864,447
Dec 26, 202533.9834.3731.7231.7730.22-5.59%1,613,029
Dec 24, 202533.3834.0033.2133.6532.00-0.03%802,029
Dec 23, 202533.2834.1132.8333.6632.010.09%1,339,734
Dec 22, 202534.0135.3333.1033.6331.990.54%2,884,210
Dec 19, 202531.3133.9831.2533.4531.818.36%3,153,352
Dec 18, 202529.6131.4129.5830.8729.369.20%2,903,122
Dec 17, 202531.7831.7828.1228.2726.89-11.02%3,685,598
Dec 16, 202529.8432.0229.6231.7730.224.78%2,918,883
Dec 15, 202530.8831.7930.2730.3228.84-0.26%2,124,031
Dec 12, 202531.2231.4128.4330.4028.91-4.31%3,082,902
Dec 11, 202530.8031.9329.2931.7730.22-0.41%2,638,024
Dec 10, 202530.8432.7030.2431.9030.346.69%4,090,584
Dec 9, 202529.6230.2529.4629.9028.440.34%1,409,027
Dec 8, 202530.0630.5829.1829.8028.34-0.37%2,142,640
Dec 5, 202528.7830.0328.4329.9128.454.18%1,829,407
Dec 4, 202528.2228.8527.6128.7127.312.10%1,954,954
Dec 3, 202526.2628.1925.8828.1226.756.35%2,574,307
Dec 2, 202526.1428.0026.1426.4425.153.77%2,551,591
Dec 1, 202524.7125.9824.2025.4824.23-1.24%1,466,142
Nov 28, 202525.6425.8225.0225.8024.543.28%1,438,044
Nov 26, 202525.3525.7624.4724.9823.762.55%2,390,067
Nov 25, 202523.2924.6722.3024.3623.171.50%2,663,840
Nov 24, 202522.6024.8022.5124.0022.839.54%3,580,785
Nov 21, 202522.2622.8219.8221.9120.84-1.22%6,338,449
Nov 20, 202527.1827.8621.7822.1821.10-11.74%7,034,103
Nov 19, 202525.8826.3724.2025.1323.90-2.22%4,614,848
Nov 18, 202526.0227.4225.1725.7024.44-4.57%3,593,416
Nov 17, 202526.7727.8525.8126.9325.61-3.27%3,644,108
Nov 14, 202525.5528.8624.8127.8426.482.05%5,354,484
Nov 13, 202530.6030.8026.8227.2825.95-13.11%5,096,919
Nov 12, 202533.5033.5030.0331.4029.86-7.03%4,409,263
Nov 11, 202533.5034.4732.4233.7732.12-2.76%3,153,725
Nov 10, 202531.5735.1131.4034.7333.0317.41%7,144,098
Nov 7, 202527.9929.7926.5929.5828.133.25%7,062,115