Skip to main content
logo
GraniteShares 2x Long PLTR Daily ETF (PTIR)
NASDAQ: PTIR · Real-Time Price · USD
13.30
-1.39 (-9.46%)
At close: Feb 12, 2026, 4:00 PM EST
13.02
-0.28 (-2.11%)
After-hours: Feb 12, 2026, 7:59 PM EST

PTIR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202614.6214.7412.7413.3013.30-9.46%6,443,208
Feb 11, 202615.4515.5014.1014.6914.69-5.59%5,507,671
Feb 10, 202616.8116.9415.1815.5615.56-4.83%5,164,027
Feb 9, 202614.9616.9914.5616.3516.3510.25%6,273,250
Feb 6, 202614.7015.1814.0914.8314.839.12%5,590,268
Feb 5, 202615.2015.3613.2213.5913.59-13.71%8,955,777
Feb 4, 202619.8319.9614.7715.7515.75-23.28%10,650,437
Feb 3, 202622.2522.2519.3620.5320.5313.49%15,653,131
Feb 2, 202618.8218.9017.7818.0918.091.63%5,553,771
Jan 30, 202618.6518.8817.4217.8017.80-6.81%4,096,533
Jan 29, 202620.6220.6217.8819.1019.10-7.10%6,370,102
Jan 28, 202622.5022.6720.5520.5620.56-10.06%4,412,562
Jan 27, 202623.3523.8922.5822.8622.86-2.14%2,079,681
Jan 26, 202623.5424.2223.3223.3623.36-2.50%2,209,642
Jan 23, 202623.3024.6223.1023.9623.964.31%2,833,903
Jan 22, 202623.8023.8022.7122.9722.970.57%2,257,460
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