GraniteShares 2x Long PLTR Daily ETF (PTIR)
NASDAQ: PTIR · Real-Time Price · USD
26.73
-0.97 (-3.50%)
At close: Dec 31, 2025, 4:00 PM EST
26.73
0.00 (0.00%)
After-hours: Dec 31, 2025, 7:59 PM EST
PTIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 27.77 | 27.89 | 26.60 | 26.73 | 26.73 | -3.50% | 1,546,401 |
| Dec 30, 2025 | 28.71 | 28.90 | 27.66 | 27.70 | 27.70 | -3.59% | 1,354,899 |
| Dec 29, 2025 | 29.60 | 29.70 | 28.58 | 28.73 | 28.73 | -9.57% | 1,864,447 |
| Dec 26, 2025 | 33.98 | 34.37 | 31.72 | 31.77 | 30.22 | -5.59% | 1,613,029 |
| Dec 24, 2025 | 33.38 | 34.00 | 33.21 | 33.65 | 32.00 | -0.03% | 802,029 |
| Dec 23, 2025 | 33.28 | 34.11 | 32.83 | 33.66 | 32.01 | 0.09% | 1,339,734 |
| Dec 22, 2025 | 34.01 | 35.33 | 33.10 | 33.63 | 31.99 | 0.54% | 2,884,210 |
| Dec 19, 2025 | 31.31 | 33.98 | 31.25 | 33.45 | 31.81 | 8.36% | 3,153,352 |
| Dec 18, 2025 | 29.61 | 31.41 | 29.58 | 30.87 | 29.36 | 9.20% | 2,903,122 |
| Dec 17, 2025 | 31.78 | 31.78 | 28.12 | 28.27 | 26.89 | -11.02% | 3,685,598 |
| Dec 16, 2025 | 29.84 | 32.02 | 29.62 | 31.77 | 30.22 | 4.78% | 2,918,883 |
| Dec 15, 2025 | 30.88 | 31.79 | 30.27 | 30.32 | 28.84 | -0.26% | 2,124,031 |
| Dec 12, 2025 | 31.22 | 31.41 | 28.43 | 30.40 | 28.91 | -4.31% | 3,082,902 |
| Dec 11, 2025 | 30.80 | 31.93 | 29.29 | 31.77 | 30.22 | -0.41% | 2,638,024 |
| Dec 10, 2025 | 30.84 | 32.70 | 30.24 | 31.90 | 30.34 | 6.69% | 4,090,584 |
| Dec 9, 2025 | 29.62 | 30.25 | 29.46 | 29.90 | 28.44 | 0.34% | 1,409,027 |
| Dec 8, 2025 | 30.06 | 30.58 | 29.18 | 29.80 | 28.34 | -0.37% | 2,142,640 |
| Dec 5, 2025 | 28.78 | 30.03 | 28.43 | 29.91 | 28.45 | 4.18% | 1,829,407 |
| Dec 4, 2025 | 28.22 | 28.85 | 27.61 | 28.71 | 27.31 | 2.10% | 1,954,954 |
| Dec 3, 2025 | 26.26 | 28.19 | 25.88 | 28.12 | 26.75 | 6.35% | 2,574,307 |
| Dec 2, 2025 | 26.14 | 28.00 | 26.14 | 26.44 | 25.15 | 3.77% | 2,551,591 |
| Dec 1, 2025 | 24.71 | 25.98 | 24.20 | 25.48 | 24.23 | -1.24% | 1,466,142 |
| Nov 28, 2025 | 25.64 | 25.82 | 25.02 | 25.80 | 24.54 | 3.28% | 1,438,044 |
| Nov 26, 2025 | 25.35 | 25.76 | 24.47 | 24.98 | 23.76 | 2.55% | 2,390,067 |
| Nov 25, 2025 | 23.29 | 24.67 | 22.30 | 24.36 | 23.17 | 1.50% | 2,663,840 |
| Nov 24, 2025 | 22.60 | 24.80 | 22.51 | 24.00 | 22.83 | 9.54% | 3,580,785 |
| Nov 21, 2025 | 22.26 | 22.82 | 19.82 | 21.91 | 20.84 | -1.22% | 6,338,449 |
| Nov 20, 2025 | 27.18 | 27.86 | 21.78 | 22.18 | 21.10 | -11.74% | 7,034,103 |
| Nov 19, 2025 | 25.88 | 26.37 | 24.20 | 25.13 | 23.90 | -2.22% | 4,614,848 |
| Nov 18, 2025 | 26.02 | 27.42 | 25.17 | 25.70 | 24.44 | -4.57% | 3,593,416 |
| Nov 17, 2025 | 26.77 | 27.85 | 25.81 | 26.93 | 25.61 | -3.27% | 3,644,108 |
| Nov 14, 2025 | 25.55 | 28.86 | 24.81 | 27.84 | 26.48 | 2.05% | 5,354,484 |
| Nov 13, 2025 | 30.60 | 30.80 | 26.82 | 27.28 | 25.95 | -13.11% | 5,096,919 |
| Nov 12, 2025 | 33.50 | 33.50 | 30.03 | 31.40 | 29.86 | -7.03% | 4,409,263 |
| Nov 11, 2025 | 33.50 | 34.47 | 32.42 | 33.77 | 32.12 | -2.76% | 3,153,725 |
| Nov 10, 2025 | 31.57 | 35.11 | 31.40 | 34.73 | 33.03 | 17.41% | 7,144,098 |
| Nov 7, 2025 | 27.99 | 29.79 | 26.59 | 29.58 | 28.13 | 3.25% | 7,062,115 |
| Nov 6, 2025 | 33.18 | 34.25 | 28.46 | 28.65 | 27.25 | -13.63% | 8,238,590 |
| Nov 5, 2025 | 33.51 | 34.00 | 30.85 | 33.17 | 31.55 | -2.95% | 6,630,587 |
| Nov 4, 2025 | 34.68 | 36.13 | 32.27 | 34.18 | 32.51 | -16.18% | 9,220,936 |
| Nov 3, 2025 | 39.80 | 40.78 | 38.63 | 40.78 | 38.79 | 7.01% | 6,752,707 |
| Oct 31, 2025 | 37.70 | 39.47 | 37.18 | 38.11 | 36.25 | 6.07% | 4,782,216 |
| Oct 30, 2025 | 37.43 | 37.88 | 35.80 | 35.93 | 34.17 | -4.31% | 2,784,247 |
| Oct 29, 2025 | 34.79 | 37.93 | 34.55 | 37.55 | 35.71 | 9.76% | 5,193,617 |
| Oct 28, 2025 | 34.23 | 35.02 | 33.24 | 34.21 | 32.54 | 0.38% | 3,812,554 |
| Oct 27, 2025 | 34.04 | 35.38 | 33.52 | 34.08 | 32.41 | 4.93% | 3,940,322 |
| Oct 24, 2025 | 31.95 | 33.02 | 31.93 | 32.48 | 30.89 | 4.44% | 2,589,357 |
| Oct 23, 2025 | 29.43 | 31.46 | 29.32 | 31.10 | 29.58 | 5.50% | 2,646,745 |
| Oct 22, 2025 | 31.65 | 31.78 | 27.35 | 29.48 | 28.04 | -6.56% | 5,117,306 |
| Oct 21, 2025 | 31.75 | 31.84 | 30.55 | 31.55 | 30.01 | -0.03% | 2,017,779 |