Skip to main content
logo
GraniteShares 2x Long PLTR Daily ETF (PTIR)
NASDAQ: PTIR · Real-Time Price · USD
16.79
-1.79 (-9.63%)
At close: Mar 26, 2026, 4:00 PM EDT
16.18
-0.61 (-3.63%)
Pre-market: Mar 27, 2026, 8:34 AM EDT

PTIR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 26, 202618.0718.0816.7116.7916.79-9.63%4,813,010
Mar 25, 202619.1319.8218.5418.5818.580.27%3,650,579
Mar 24, 202619.8820.4017.7618.5318.53-7.44%4,532,899
Mar 23, 202618.2720.0918.2720.0220.0213.30%5,368,031
Mar 20, 202618.7419.0917.2817.6717.67-6.41%3,953,120
Mar 19, 202618.2719.0017.6618.8818.883.74%3,500,123
Mar 18, 202618.7319.1418.1718.2018.20-2.93%2,052,998
Mar 17, 202618.1319.1618.0718.7518.752.91%2,560,996
Mar 16, 202618.1418.4717.8518.2218.222.30%2,913,668
Mar 13, 202618.3418.6617.2217.8117.81-3.21%6,211,530
Mar 12, 202618.3418.9817.8318.4018.402.45%7,274,541
Mar 11, 202617.8918.3417.4417.9617.960.56%5,959,769
Mar 10, 202619.1119.1917.6317.8617.86-6.83%6,116,241
Mar 9, 202618.9819.6618.3319.1719.17-0.93%6,023,419
Mar 6, 202617.7520.3717.7319.3519.355.85%9,641,689
Mar 5, 202618.3519.1917.5618.2818.28-0.65%7,076,119
Mar 4, 202617.3018.7317.2518.4018.407.98%6,936,296
Mar 3, 202615.8017.1014.9917.0417.042.84%9,126,929
Mar 2, 202615.6217.0115.5916.5716.5711.58%6,653,925
Feb 27, 202614.1915.0614.1814.8514.851.78%4,115,491
Feb 26, 202614.1514.9313.9014.5914.592.53%4,381,171
Feb 25, 202613.5214.6213.2314.2314.238.21%3,789,163
Feb 24, 202613.2013.4312.6513.1513.15-2.66%3,505,915
Feb 23, 202613.7713.7812.8413.5113.51-6.89%4,280,240
Feb 20, 202613.8914.7213.6414.5114.510.42%4,532,388
Feb 19, 202613.8914.7213.6214.4514.45-0.62%2,909,371
Feb 18, 202614.6515.7414.4714.5414.543.34%5,691,852
Feb 17, 202613.1714.3412.8714.0714.072.40%4,291,702
Feb 13, 202613.0314.1712.7013.7413.743.31%5,150,913
Feb 12, 202614.6214.7412.7413.3013.30-9.46%6,496,756
Feb 11, 202615.4515.5014.1014.6914.69-5.59%5,587,370
Feb 10, 202616.8116.9415.1815.5615.56-4.83%5,175,831
Feb 9, 202614.9616.9914.5616.3516.3510.25%6,293,795
Feb 6, 202614.7015.1814.0914.8314.839.12%5,745,374
Feb 5, 202615.2015.3613.2213.5913.59-13.71%9,293,591
Feb 4, 202619.8319.9614.7715.7515.75-23.28%10,868,348
Feb 3, 202622.2522.2519.3620.5320.5313.49%15,752,240
Feb 2, 202618.8218.9017.7818.0918.091.63%6,619,301
Jan 30, 202618.6518.8817.4217.8017.80-6.81%4,178,835
Jan 29, 202620.6220.6217.8819.1019.10-7.10%6,503,174
Jan 28, 202622.5022.6720.5520.5620.56-10.06%4,442,427
Jan 27, 202623.3523.8922.5822.8622.86-2.14%2,095,617
Jan 26, 202623.5424.2223.3223.3623.36-2.50%2,249,741
Jan 23, 202623.3024.6223.1023.9623.964.31%2,847,669
Jan 22, 202623.8023.8022.7122.9722.970.57%2,262,503
Jan 21, 202623.6723.9821.6222.8422.84-3.79%5,377,694
Jan 20, 202623.4124.6823.1023.7423.74-2.86%3,525,088
Jan 16, 202626.9127.8024.1524.4424.44-6.86%4,168,027
Jan 15, 202626.7727.3026.1026.2426.24-1.61%2,349,402
Jan 14, 202626.6227.6025.3326.6726.67-0.56%2,207,398