GraniteShares 2x Long PLTR Daily ETF (PTIR)
NASDAQ: PTIR · Real-Time Price · USD
200.35
+24.40 (13.87%)
At close: Apr 24, 2025, 4:00 PM
206.80
+6.45 (3.22%)
Pre-market: Apr 25, 2025, 5:10 AM EDT

PTIR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 24, 2025179.07201.16177.00200.35200.3513.87%1,277,100
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
Mar 26, 2025174.11177.75154.50159.77159.77-8.79%837,757
Mar 25, 2025177.36181.02169.81175.16175.16-0.51%695,697
Mar 24, 2025164.56178.10160.88176.06176.0612.58%982,585
Mar 21, 2025138.89156.38134.70156.38156.388.37%703,792
Mar 20, 2025138.42152.28137.18144.30144.302.87%779,523
Mar 19, 2025135.19146.24130.13140.28140.285.15%657,445
Mar 18, 2025139.39140.55126.73133.41133.41-7.96%950,874
Mar 17, 2025148.09149.62135.58144.95144.952.57%1,197,778
Mar 14, 2025131.56144.24129.00141.32141.3216.59%1,128,624
Mar 13, 2025131.47134.65117.11121.21121.21-9.73%829,381
Mar 12, 2025134.11136.97123.07134.28134.2814.21%1,020,935
Mar 11, 2025110.59125.47110.59117.57117.574.38%1,256,864
Mar 10, 2025130.98132.74106.91112.64112.64-20.07%1,212,163
Mar 7, 2025125.64141.72123.00140.92140.9210.81%1,565,269
Mar 6, 2025151.97155.28125.54127.17127.17-21.54%1,357,704
Mar 5, 2025148.78162.34136.43162.09162.0913.91%1,090,691
Mar 4, 2025128.16156.05125.45142.30142.301.96%1,110,178
Mar 3, 2025156.92163.22136.28139.56139.56-3.36%978,174
Feb 28, 2025127.49144.50123.00144.41144.410.34%1,149,426
Feb 27, 2025169.50175.72142.16143.92143.92-10.11%963,794
Feb 26, 2025160.14168.51154.18160.10160.103.64%807,514
Feb 25, 2025164.69169.14145.80154.48154.48-6.73%1,303,686
Feb 24, 2025186.78200.20160.00165.63165.63-21.12%1,772,813
Feb 21, 2025237.40243.08205.44209.97209.97-9.30%1,046,381
Feb 20, 2025216.22236.48183.25231.49231.49-10.52%2,268,586
Feb 19, 2025319.53326.80240.52258.71258.71-19.98%1,186,980
Feb 18, 2025305.52325.26292.65323.29323.299.23%487,553
Feb 14, 2025289.74303.44284.80295.98295.981.87%357,411
Feb 13, 2025286.63292.24277.69290.55290.550.76%416,597
Feb 12, 2025253.65288.99253.65288.35288.358.69%537,234