Skip to main content
logo
GraniteShares 2x Long PLTR Daily ETF (PTIR)
NASDAQ: PTIR · Real-Time Price · USD
18.40
+1.36 (7.98%)
At close: Mar 4, 2026, 4:00 PM EST
18.39
-0.01 (-0.05%)
Pre-market: Mar 5, 2026, 7:06 AM EST

PTIR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202617.3018.7317.2518.4018.407.98%6,862,360
Mar 3, 202615.8017.1014.9917.0417.042.84%9,089,996
Mar 2, 202615.6217.0115.5916.5716.5711.58%6,547,712
Feb 27, 202614.1915.0614.1814.8514.851.78%3,917,400
Feb 26, 202614.1514.9313.9014.5914.592.53%4,137,931
Feb 25, 202613.5214.6213.2314.2314.238.21%3,687,332
Feb 24, 202613.2013.4312.6513.1513.15-2.66%3,458,822
Feb 23, 202613.7713.7812.8413.5113.51-6.89%4,214,426
Feb 20, 202613.8914.7213.6414.5114.510.42%4,491,536
Feb 19, 202613.8914.7213.6214.4514.45-0.62%2,883,315
Feb 18, 202614.6515.7414.4714.5414.543.34%5,579,653
Feb 17, 202613.1714.3412.8714.0714.072.40%4,264,247
Feb 13, 202613.0314.1712.7013.7413.743.31%5,139,302
Feb 12, 202614.6214.7412.7413.3013.30-9.46%6,443,208
Feb 11, 202615.4515.5014.1014.6914.69-5.59%5,507,671
Feb 10, 202616.8116.9415.1815.5615.56-4.83%5,164,027
Feb 9, 202614.9616.9914.5616.3516.3510.25%6,273,250
Feb 6, 202614.7015.1814.0914.8314.839.12%5,590,268
Feb 5, 202615.2015.3613.2213.5913.59-13.71%8,955,777
Feb 4, 202619.8319.9614.7715.7515.75-23.28%10,650,437
Feb 3, 202622.2522.2519.3620.5320.5313.49%15,653,131
Feb 2, 202618.8218.9017.7818.0918.091.63%5,553,771
Jan 30, 202618.6518.8817.4217.8017.80-6.81%4,096,533
Jan 29, 202620.6220.6217.8819.1019.10-7.10%6,370,102
Jan 28, 202622.5022.6720.5520.5620.56-10.06%4,412,562
Jan 27, 202623.3523.8922.5822.8622.86-2.14%2,079,681
Jan 26, 202623.5424.2223.3223.3623.36-2.50%2,209,642
Jan 23, 202623.3024.6223.1023.9623.964.31%2,833,903
Jan 22, 202623.8023.8022.7122.9722.970.57%2,257,460
Jan 21, 202623.6723.9821.6222.8422.84-3.79%5,321,698
Jan 20, 202623.4124.6823.1023.7423.74-2.86%3,514,530
Jan 16, 202626.9127.8024.1524.4424.44-6.86%4,146,523
Jan 15, 202626.7727.3026.1026.2426.24-1.61%2,301,392
Jan 14, 202626.6227.6025.3326.6726.67-0.56%2,177,921
Jan 13, 202626.7827.4625.9826.8226.82-0.52%2,062,877
Jan 12, 202626.4527.8826.0926.9626.962.12%2,040,022
Jan 9, 202626.2626.7725.6026.4026.400.65%1,726,635
Jan 8, 202628.8028.9125.4826.2326.23-5.34%3,265,336
Jan 7, 202627.1629.3926.5127.7127.712.21%2,909,644
Jan 6, 202625.9927.2625.6927.1127.116.31%3,143,397
Jan 5, 202625.7425.9824.8625.5025.507.37%4,042,414
Jan 2, 202627.7327.7523.2823.7523.75-11.15%7,895,953
Dec 31, 202527.7727.8926.6026.7326.73-3.50%1,569,584
Dec 30, 202528.7128.9027.6627.7027.70-3.59%1,363,405
Dec 29, 202529.6029.7028.5828.7328.73-9.57%1,864,447
Dec 26, 202533.9834.3731.7231.7730.22-5.59%1,613,029
Dec 24, 202533.3834.0033.2133.6532.00-0.03%802,029
Dec 23, 202533.2834.1132.8333.6632.010.09%1,339,734
Dec 22, 202534.0135.3333.1033.6331.990.54%2,884,210
Dec 19, 202531.3133.9831.2533.4531.818.36%3,153,352