GraniteShares 2x Long PLTR Daily ETF (PTIR)
NASDAQ: PTIR · Real-Time Price · USD
24.41
-1.36 (-5.28%)
At close: Aug 1, 2025, 4:00 PM
24.75
+0.34 (1.39%)
After-hours: Aug 1, 2025, 7:59 PM EDT
PTIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 24.66 | 25.67 | 23.37 | 24.41 | 24.41 | -5.28% | 3,044,043 |
| Jul 31, 2025 | 26.33 | 26.58 | 25.22 | 25.77 | 25.77 | -0.23% | 2,377,329 |
| Jul 30, 2025 | 25.39 | 26.08 | 25.20 | 25.83 | 25.83 | 2.99% | 2,410,739 |
| Jul 29, 2025 | 25.87 | 26.35 | 24.66 | 25.08 | 25.08 | -2.18% | 2,068,719 |
| Jul 28, 2025 | 26.28 | 26.39 | 24.08 | 25.64 | 25.64 | -1.16% | 3,809,525 |
| Jul 25, 2025 | 24.96 | 26.43 | 24.91 | 25.94 | 25.94 | 5.06% | 2,951,905 |
| Jul 24, 2025 | 24.40 | 24.94 | 23.98 | 24.69 | 24.69 | 0.16% | 1,825,022 |
| Jul 23, 2025 | 23.23 | 24.65 | 22.69 | 24.65 | 24.65 | 7.36% | 2,973,350 |
| Jul 22, 2025 | 23.45 | 23.75 | 21.69 | 22.96 | 22.96 | -3.45% | 3,199,226 |
| Jul 21, 2025 | 24.51 | 24.95 | 23.68 | 23.78 | 23.78 | -2.38% | 2,722,828 |
| Jul 18, 2025 | 24.64 | 24.76 | 23.84 | 24.36 | 24.36 | -0.61% | 3,280,986 |
| Jul 17, 2025 | 23.75 | 25.03 | 23.52 | 24.51 | 24.51 | 4.12% | 3,296,981 |
| Jul 16, 2025 | 23.02 | 23.74 | 22.56 | 23.54 | 23.54 | 3.16% | 2,973,218 |
| Jul 15, 2025 | 22.97 | 23.48 | 22.48 | 22.82 | 22.82 | -0.78% | 3,465,516 |
| Jul 14, 2025 | 21.07 | 23.14 | 20.98 | 23.00 | 23.00 | 9.73% | 6,075,356 |
| Jul 11, 2025 | 20.92 | 21.68 | 20.86 | 20.96 | 20.96 | -0.66% | 3,274,187 |
| Jul 10, 2025 | 21.38 | 21.86 | 20.21 | 21.10 | 21.10 | -0.80% | 2,817,549 |
| Jul 9, 2025 | 20.33 | 21.27 | 19.66 | 21.27 | 21.27 | 4.86% | 3,191,728 |
| Jul 8, 2025 | 20.03 | 20.33 | 19.20 | 20.28 | 20.28 | 0.81% | 4,258,350 |
| Jul 7, 2025 | 18.76 | 20.17 | 18.27 | 20.12 | 20.12 | 6.99% | 6,028,755 |
| Jul 3, 2025 | 18.86 | 19.13 | 18.29 | 18.81 | 18.81 | 3.25% | 3,254,505 |
| Jul 2, 2025 | 17.96 | 18.54 | 17.70 | 18.22 | 18.22 | 2.12% | 4,468,185 |
| Jul 1, 2025 | 19.03 | 19.33 | 17.20 | 17.84 | 17.84 | -8.29% | 10,208,010 |
| Jun 30, 2025 | 19.87 | 20.13 | 19.04 | 19.45 | 19.45 | 8.49% | 9,297,555 |
| Jun 27, 2025 | 22.20 | 22.20 | 17.90 | 17.93 | 17.93 | -18.85% | 14,614,965 |
| Jun 26, 2025 | 22.28 | 23.23 | 21.67 | 22.09 | 22.09 | 1.92% | 7,242,960 |
| Jun 25, 2025 | 22.15 | 23.10 | 21.28 | 21.68 | 21.68 | -0.34% | 4,726,380 |
| Jun 24, 2025 | 21.17 | 21.88 | 20.21 | 21.75 | 21.75 | 4.58% | 5,152,350 |
| Jun 23, 2025 | 20.46 | 21.43 | 19.67 | 20.80 | 20.80 | 3.51% | 6,373,110 |
| Jun 20, 2025 | 21.03 | 21.50 | 19.90 | 20.09 | 20.09 | -3.67% | 4,917,300 |
| Jun 18, 2025 | 20.55 | 20.92 | 20.13 | 20.86 | 20.86 | 2.41% | 5,610,990 |
| Jun 17, 2025 | 21.33 | 21.37 | 19.72 | 20.37 | 20.37 | -4.46% | 7,729,095 |
| Jun 16, 2025 | 20.94 | 22.31 | 20.87 | 21.32 | 21.32 | 6.04% | 7,906,470 |
| Jun 13, 2025 | 18.99 | 20.91 | 18.99 | 20.10 | 20.10 | 2.91% | 8,919,630 |
| Jun 12, 2025 | 19.86 | 20.03 | 19.37 | 19.53 | 19.53 | -1.78% | 5,224,200 |
| Jun 11, 2025 | 19.23 | 20.71 | 18.95 | 19.89 | 19.89 | 5.28% | 9,569,805 |
| Jun 10, 2025 | 18.41 | 19.22 | 17.92 | 18.89 | 18.89 | 1.25% | 5,927,145 |
| Jun 9, 2025 | 17.32 | 18.72 | 16.70 | 18.65 | 18.65 | 6.62% | 9,346,170 |
| Jun 6, 2025 | 16.44 | 17.58 | 16.06 | 17.50 | 17.50 | 12.91% | 11,849,220 |
| Jun 5, 2025 | 18.12 | 19.13 | 15.24 | 15.50 | 15.50 | -15.57% | 22,903,065 |
| Jun 4, 2025 | 19.20 | 19.20 | 17.10 | 18.35 | 18.35 | -4.74% | 10,829,025 |
| Jun 3, 2025 | 19.26 | 19.87 | 18.41 | 19.27 | 19.27 | 1.74% | 11,694,810 |
| Jun 2, 2025 | 18.87 | 19.63 | 18.06 | 18.94 | 18.94 | 0.33% | 9,796,020 |
| May 30, 2025 | 16.67 | 18.92 | 16.45 | 18.87 | 18.87 | 15.32% | 22,182,570 |
| May 29, 2025 | 17.17 | 17.49 | 16.19 | 16.37 | 16.37 | -2.30% | 9,661,785 |
| May 28, 2025 | 16.88 | 17.28 | 16.52 | 16.75 | 16.75 | 0.58% | 7,434,840 |
| May 27, 2025 | 17.56 | 17.88 | 16.00 | 16.66 | 16.66 | 0.05% | 11,767,050 |
| May 23, 2025 | 15.93 | 17.22 | 15.93 | 16.65 | 16.65 | 1.48% | 10,231,755 |
| May 22, 2025 | 16.28 | 17.47 | 16.18 | 16.40 | 16.40 | 2.94% | 10,857,135 |
| May 21, 2025 | 17.23 | 17.73 | 15.66 | 15.94 | 15.94 | -8.12% | 12,465,780 |