GraniteShares 2x Long PLTR Daily ETF (PTIR)
NASDAQ: PTIR · Real-Time Price · USD
262.44
+30.01 (12.91%)
At close: Jun 6, 2025, 4:00 PM
261.98
-0.46 (-0.18%)
After-hours: Jun 6, 2025, 7:59 PM EDT

PTIR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 6, 2025246.54263.75240.82262.44262.4412.91%778,662
Jun 5, 2025271.80287.00228.62232.43232.43-15.57%1,526,871
Jun 4, 2025287.92287.92256.50275.28275.28-4.74%721,935
Jun 3, 2025288.87298.00276.07288.98288.981.74%779,654
Jun 2, 2025282.99294.47270.93284.04284.040.34%653,068
May 30, 2025249.99283.80246.81283.09283.0915.32%1,478,838
May 29, 2025257.51262.37242.80245.49245.49-2.30%644,119
May 28, 2025253.19259.14247.84251.27251.270.58%495,656
May 27, 2025263.32268.27240.00249.82249.820.05%784,470
May 23, 2025239.01258.36239.00249.69249.691.48%682,117
May 22, 2025244.12261.98242.76246.06246.062.95%723,809
May 21, 2025258.49265.90234.87239.02239.02-8.13%831,052
May 20, 2025267.08269.49256.37260.16260.16-1.03%421,863
May 19, 2025256.20269.13254.90262.86262.86-5.05%702,071
May 16, 2025274.81280.00265.23276.83276.832.13%564,852
May 15, 2025271.94279.59260.95271.05271.05-3.10%866,558
May 14, 2025275.43294.00268.86279.73279.733.20%1,103,799
May 13, 2025239.15281.01237.88271.05271.0516.19%1,568,147
May 12, 2025242.40242.40219.98233.28233.281.84%1,172,751
May 9, 2025235.00235.36219.51229.06229.06-3.03%1,176,397
May 8, 2025211.90240.92210.90236.22236.2215.61%1,525,775
May 7, 2025194.17209.41191.76204.32204.323.10%1,238,943
May 6, 2025213.00217.97183.70198.18198.18-24.56%2,719,180
May 5, 2025261.80268.00251.67262.70262.70-0.48%1,568,137
May 2, 2025242.09264.50242.09263.98263.9813.83%896,228
May 1, 2025248.00248.18231.40231.90231.90-3.92%797,802
Apr 30, 2025213.31242.37210.06241.36241.364.16%1,046,246
Apr 29, 2025223.16233.05220.63231.73231.732.37%654,472
Apr 28, 2025222.91227.00203.85226.36226.363.30%1,084,259
Apr 25, 2025202.12219.39196.00219.13219.139.37%974,977
Apr 24, 2025179.07201.16177.00200.35200.3513.87%1,319,115
Apr 23, 2025169.89185.37166.89175.95175.9514.36%1,624,335
Apr 22, 2025152.06161.19145.88153.86153.866.92%1,131,372
Apr 21, 2025151.41162.33139.12143.90143.90-6.29%1,007,626
Apr 17, 2025156.97157.91148.99153.56153.561.95%837,093
Apr 16, 2025162.20166.16139.80150.63150.63-11.39%1,566,596
Apr 15, 2025154.05172.00153.10170.00170.0012.30%1,329,303
Apr 14, 2025160.35166.21147.77151.38151.389.38%1,383,514
Apr 11, 2025136.88141.57129.03138.40138.40-0.32%883,511
Apr 10, 2025138.22145.70124.78138.85138.85-7.39%1,255,983
Apr 9, 2025111.24153.72108.76149.93149.9337.85%3,118,956
Apr 8, 2025125.91133.50103.04108.76108.76-1.50%1,728,506
Apr 7, 202580.05121.1079.00110.42110.4210.54%3,008,068
Apr 4, 2025119.00121.1893.6999.8999.89-23.14%2,244,007
Apr 3, 2025122.55136.38122.55129.96129.96-8.63%1,099,315
Apr 2, 2025126.15145.45126.15142.23142.236.44%990,816
Apr 1, 2025131.36135.64124.97133.62133.620.49%677,142
Mar 31, 2025119.00133.70115.00132.97132.97-3.36%997,409
Mar 28, 2025149.15149.19131.77137.60137.60-9.37%934,659
Mar 27, 2025155.29164.33150.66151.83151.83-4.97%708,922