Skip to main content
GraniteShares 2x Long PLTR Daily ETF (PTIR)
NASDAQ: PTIR · Real-Time Price · USD
149.79
+21.70 (16.94%)
At close: Dec 20, 2024, 4:00 PM
151.03
+1.24 (0.83%)
After-hours: Dec 20, 2024, 7:50 PM EST

PTIR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 2024121.32149.83118.40149.79149.7916.94%1,396,808
Dec 19, 2024126.35135.43125.00128.09128.097.97%1,203,144
Dec 18, 2024128.15139.70114.83118.64118.64-7.89%1,611,131
Dec 17, 2024124.70131.70119.46128.80128.80-3.59%1,090,305
Dec 16, 2024132.21140.74117.50133.60133.60-0.90%1,678,392
Dec 13, 2024125.81134.83122.58134.81134.817.70%982,779
Dec 12, 2024121.95132.32120.75125.17125.171.92%867,180
Dec 11, 2024124.40124.49108.01122.81122.814.45%1,157,424
Dec 10, 2024120.97133.11117.01117.58117.58-4.38%1,135,409
Dec 9, 2024151.42152.55117.90122.97122.97-10.04%1,834,634
Dec 6, 2024125.16138.17123.00136.69136.6912.24%773,293
Dec 5, 2024115.81125.26115.20121.78121.785.78%578,068
Dec 4, 2024119.56119.56106.61115.13115.13-3.20%680,257
Dec 3, 2024104.16120.13104.16118.94118.9414.00%767,082
Dec 2, 2024107.55109.01103.18104.33104.33-2.07%332,631
Nov 29, 2024102.82106.83102.82106.53106.532.82%190,814
Nov 27, 2024104.49108.0097.94103.61103.610.86%483,257
Nov 26, 202498.94102.8597.06102.73102.733.41%378,883
Nov 25, 2024106.48109.1597.6199.3499.340.99%774,146
Nov 22, 202490.7698.6490.1698.3798.379.64%518,435
Nov 21, 202491.8695.6288.3389.7289.72-2.51%419,770
Nov 20, 202493.4094.4785.6092.0392.03-2.54%466,519
Nov 19, 202484.5094.6784.0094.4394.435.36%453,487
Nov 18, 2024100.26100.7382.1089.6389.63-13.82%980,662
Nov 15, 202490.52104.5189.84104.00104.0022.63%834,988
Nov 14, 202490.9790.9783.1184.8184.81-5.28%635,346
Nov 13, 202492.1597.3386.9489.5489.542.75%521,190
Nov 12, 202484.6087.5683.3687.1487.14-1.17%786,377
Nov 11, 202488.0493.2783.8088.1788.176.29%947,999
Nov 8, 202475.2983.1574.5582.9582.959.16%420,148
Nov 7, 202476.2277.6669.9375.9975.990.78%648,805
Nov 6, 202470.1075.4165.4575.4075.4017.34%563,871
Nov 5, 202457.4465.1155.2064.2664.2647.01%848,666
Nov 4, 202443.0544.8642.9043.7143.71-2.35%287,956
Nov 1, 202444.7246.0044.0044.7644.761.89%162,714
Oct 31, 202446.4647.7042.6243.9343.93-10.02%197,848
Oct 30, 202450.8551.2548.5848.8248.82-5.39%129,270
Oct 29, 202451.6051.8549.5851.6051.60-0.35%131,222
Oct 28, 202451.9452.0451.1251.7851.780.54%169,588
Oct 25, 202449.2551.8948.8051.5051.506.01%235,040
Oct 24, 202447.0948.9446.7048.5848.584.34%110,239
Oct 23, 202447.1648.8945.3546.5646.56-1.46%120,277
Oct 22, 202446.6448.4045.9747.2547.251.18%101,646
Oct 21, 202447.2048.3346.1946.7046.70-1.46%132,260
Oct 18, 202445.1847.3944.6147.3947.394.73%135,229
Oct 17, 202445.7546.6044.5045.2545.250.18%145,141
Oct 16, 202446.1046.2541.8045.1745.17-2.48%177,359
Oct 15, 202448.6949.0044.2846.3246.32-4.42%278,932
Oct 14, 202449.0350.6648.2648.4648.46-0.53%172,115
Oct 11, 202448.5050.6646.7348.7248.72-0.06%240,813
Oct 10, 202447.5149.5846.3648.7548.751.63%202,442
Oct 9, 202444.6848.3743.8847.9747.978.16%292,610
Oct 8, 202440.0344.4339.6644.3544.3513.08%204,503
Oct 7, 202441.2941.6038.9939.2239.22-5.63%137,494
Oct 4, 202440.9442.0540.3741.5641.564.06%166,921
Oct 3, 202436.4440.0936.4439.9439.949.04%181,041
Oct 2, 202434.1436.8734.0836.6336.635.56%102,208
Oct 1, 202436.3836.6133.8934.7034.70-3.74%60,565
Sep 30, 202434.7236.2434.1136.0536.051.89%47,036
Sep 27, 202435.6236.5634.9135.3835.38-1.28%53,627
Sep 26, 202436.2436.6234.9435.8435.84-0.28%54,563
Sep 25, 202435.3536.0334.6435.9435.940.79%149,122
Sep 24, 202437.7437.7434.7235.6635.66-5.13%159,493
Sep 23, 202435.6538.1535.0837.5937.593.90%122,414
Sep 20, 202434.0736.3433.3436.1836.181.61%86,757
Sep 19, 202435.9236.5534.4235.6135.612.37%162,711
Sep 18, 202433.8436.0433.7434.7834.78-0.20%120,879
Sep 17, 202436.0236.0233.8034.8534.850.72%149,320
Sep 16, 202433.6335.7033.2834.6034.604.29%130,353
Sep 13, 202432.0633.9432.0633.1833.183.29%74,297
Sep 12, 202431.9032.9131.4732.1232.120.69%82,417
Sep 11, 202430.4631.9829.7431.9031.900.13%120,228
Sep 10, 202432.1232.4030.0031.8631.861.05%252,396
Sep 9, 202428.5031.6828.2031.5331.5328.28%160,535
Sep 6, 202425.0725.6223.4424.5824.580.88%125,018
Sep 5, 202425.0225.5324.1324.3724.37-2.41%51,548