GraniteShares 2x Long PLTR Daily ETF (PTIR)
NASDAQ: PTIR · Real-Time Price · USD
133.62
+0.65 (0.49%)
At close: Apr 1, 2025, 4:00 PM
134.50
+0.88 (0.66%)
After-hours: Apr 1, 2025, 7:47 PM EDT
PTIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 131.36 | 135.64 | 124.97 | 133.62 | 133.62 | 0.49% | 669,874 |
| Mar 31, 2025 | 119.00 | 133.70 | 115.00 | 132.97 | 132.97 | -3.36% | 997,409 |
| Mar 28, 2025 | 149.15 | 149.19 | 131.77 | 137.60 | 137.60 | -9.37% | 934,659 |
| Mar 27, 2025 | 155.29 | 164.33 | 150.66 | 151.83 | 151.83 | -4.97% | 708,922 |
| Mar 26, 2025 | 174.11 | 177.75 | 154.50 | 159.77 | 159.77 | -8.79% | 837,757 |
| Mar 25, 2025 | 177.36 | 181.02 | 169.81 | 175.16 | 175.16 | -0.51% | 695,697 |
| Mar 24, 2025 | 164.56 | 178.10 | 160.88 | 176.06 | 176.06 | 12.58% | 982,585 |
| Mar 21, 2025 | 138.89 | 156.38 | 134.70 | 156.38 | 156.38 | 8.37% | 703,792 |
| Mar 20, 2025 | 138.42 | 152.28 | 137.18 | 144.30 | 144.30 | 2.87% | 779,523 |
| Mar 19, 2025 | 135.19 | 146.24 | 130.13 | 140.28 | 140.28 | 5.15% | 657,445 |
| Mar 18, 2025 | 139.39 | 140.55 | 126.73 | 133.41 | 133.41 | -7.96% | 950,874 |
| Mar 17, 2025 | 148.09 | 149.62 | 135.58 | 144.95 | 144.95 | 2.57% | 1,197,778 |
| Mar 14, 2025 | 131.56 | 144.24 | 129.00 | 141.32 | 141.32 | 16.59% | 1,128,624 |
| Mar 13, 2025 | 131.47 | 134.65 | 117.11 | 121.21 | 121.21 | -9.73% | 829,381 |
| Mar 12, 2025 | 134.11 | 136.97 | 123.07 | 134.28 | 134.28 | 14.21% | 1,020,935 |
| Mar 11, 2025 | 110.59 | 125.47 | 110.59 | 117.57 | 117.57 | 4.38% | 1,256,864 |
| Mar 10, 2025 | 130.98 | 132.74 | 106.91 | 112.64 | 112.64 | -20.07% | 1,212,163 |
| Mar 7, 2025 | 125.64 | 141.72 | 123.00 | 140.92 | 140.92 | 10.81% | 1,565,269 |
| Mar 6, 2025 | 151.97 | 155.28 | 125.54 | 127.17 | 127.17 | -21.54% | 1,357,704 |
| Mar 5, 2025 | 148.78 | 162.34 | 136.43 | 162.09 | 162.09 | 13.91% | 1,090,691 |
| Mar 4, 2025 | 128.16 | 156.05 | 125.45 | 142.30 | 142.30 | 1.96% | 1,110,178 |
| Mar 3, 2025 | 156.92 | 163.22 | 136.28 | 139.56 | 139.56 | -3.36% | 978,174 |
| Feb 28, 2025 | 127.49 | 144.50 | 123.00 | 144.41 | 144.41 | 0.34% | 1,149,426 |
| Feb 27, 2025 | 169.50 | 175.72 | 142.16 | 143.92 | 143.92 | -10.11% | 963,794 |
| Feb 26, 2025 | 160.14 | 168.51 | 154.18 | 160.10 | 160.10 | 3.64% | 807,514 |
| Feb 25, 2025 | 164.69 | 169.14 | 145.80 | 154.48 | 154.48 | -6.73% | 1,303,686 |
| Feb 24, 2025 | 186.78 | 200.20 | 160.00 | 165.63 | 165.63 | -21.12% | 1,772,813 |
| Feb 21, 2025 | 237.40 | 243.08 | 205.44 | 209.97 | 209.97 | -9.30% | 1,046,381 |
| Feb 20, 2025 | 216.22 | 236.48 | 183.25 | 231.49 | 231.49 | -10.52% | 2,268,586 |
| Feb 19, 2025 | 319.53 | 326.80 | 240.52 | 258.71 | 258.71 | -19.98% | 1,186,980 |
| Feb 18, 2025 | 305.52 | 325.26 | 292.65 | 323.29 | 323.29 | 9.23% | 487,553 |
| Feb 14, 2025 | 289.74 | 303.44 | 284.80 | 295.98 | 295.98 | 1.87% | 357,411 |
| Feb 13, 2025 | 286.63 | 292.24 | 277.69 | 290.55 | 290.55 | 0.76% | 416,597 |
| Feb 12, 2025 | 253.65 | 288.99 | 253.65 | 288.35 | 288.35 | 8.69% | 537,234 |
| Feb 11, 2025 | 284.60 | 294.32 | 263.35 | 265.29 | 265.29 | -6.94% | 415,598 |
| Feb 10, 2025 | 263.53 | 285.70 | 248.53 | 285.06 | 285.06 | 10.59% | 522,151 |
| Feb 7, 2025 | 262.42 | 283.28 | 256.58 | 257.77 | 257.77 | -0.97% | 873,836 |
| Feb 6, 2025 | 216.79 | 261.44 | 214.00 | 260.29 | 260.29 | 19.50% | 741,705 |
| Feb 5, 2025 | 219.75 | 227.42 | 209.00 | 217.82 | 217.82 | -4.75% | 572,745 |
| Feb 4, 2025 | 224.88 | 240.30 | 216.90 | 228.69 | 228.69 | 47.24% | 1,692,610 |
| Feb 3, 2025 | 141.36 | 156.30 | 135.80 | 155.32 | 155.32 | 3.34% | 1,203,404 |
| Jan 31, 2025 | 145.40 | 159.94 | 144.77 | 150.29 | 150.29 | 3.19% | 735,505 |
| Jan 30, 2025 | 141.01 | 147.71 | 139.29 | 145.65 | 145.65 | 3.64% | 353,561 |
| Jan 29, 2025 | 141.41 | 144.18 | 133.88 | 140.53 | 140.53 | -1.37% | 471,699 |
| Jan 28, 2025 | 126.83 | 143.86 | 121.82 | 142.48 | 142.48 | 12.65% | 697,942 |
| Jan 27, 2025 | 120.54 | 130.69 | 117.02 | 126.48 | 126.48 | -8.89% | 1,018,175 |
| Jan 24, 2025 | 139.40 | 150.21 | 137.07 | 138.82 | 138.82 | -0.13% | 660,339 |
| Jan 23, 2025 | 128.70 | 139.07 | 128.61 | 139.00 | 139.00 | 5.66% | 536,698 |
| Jan 22, 2025 | 124.31 | 132.63 | 121.99 | 131.56 | 131.56 | 10.24% | 691,007 |
| Jan 21, 2025 | 119.97 | 121.16 | 111.55 | 119.34 | 119.34 | 3.49% | 535,819 |