GraniteShares 2x Long PLTR Daily ETF (PTIR)
NASDAQ: PTIR · Real-Time Price · USD
24.37
-0.48 (-1.93%)
At close: Aug 29, 2025, 4:00 PM
24.23
-0.14 (-0.57%)
After-hours: Aug 29, 2025, 6:28 PM EDT
PTIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 24.52 | 24.90 | 23.63 | 24.20 | - | -2.62% | 1,723,053 |
| Aug 28, 2025 | 24.71 | 24.88 | 23.39 | 24.85 | 24.85 | 1.68% | 4,063,300 |
| Aug 27, 2025 | 26.21 | 26.21 | 24.18 | 24.44 | 24.44 | -5.01% | 5,891,762 |
| Aug 26, 2025 | 24.05 | 26.15 | 23.79 | 25.73 | 25.73 | 4.51% | 6,236,338 |
| Aug 25, 2025 | 24.33 | 25.05 | 22.13 | 24.62 | 24.62 | -1.91% | 6,235,742 |
| Aug 22, 2025 | 23.99 | 26.50 | 23.40 | 25.10 | 25.10 | 3.12% | 9,253,903 |
| Aug 21, 2025 | 24.71 | 24.89 | 23.61 | 24.34 | 24.34 | 0.21% | 6,172,655 |
| Aug 20, 2025 | 23.07 | 24.44 | 20.00 | 24.29 | 24.29 | -2.29% | 17,159,786 |
| Aug 19, 2025 | 29.65 | 29.95 | 24.58 | 24.86 | 24.86 | -18.76% | 11,859,390 |
| Aug 18, 2025 | 31.04 | 31.94 | 29.65 | 30.60 | 30.60 | -3.50% | 3,632,643 |
| Aug 15, 2025 | 32.64 | 32.73 | 30.32 | 31.71 | 31.71 | -4.37% | 3,172,902 |
| Aug 14, 2025 | 33.70 | 34.75 | 32.48 | 33.16 | 33.16 | -3.63% | 2,723,702 |
| Aug 13, 2025 | 36.23 | 36.34 | 34.13 | 34.41 | 34.41 | -2.71% | 2,408,744 |
| Aug 12, 2025 | 34.63 | 35.83 | 33.64 | 35.37 | 35.37 | 4.64% | 2,930,325 |
| Aug 11, 2025 | 35.34 | 35.50 | 33.53 | 33.80 | 33.80 | -4.76% | 3,672,608 |
| Aug 8, 2025 | 34.66 | 35.82 | 34.55 | 35.49 | 35.49 | 5.25% | 3,165,101 |
| Aug 7, 2025 | 33.34 | 34.56 | 32.27 | 33.72 | 33.72 | 2.90% | 4,119,063 |
| Aug 6, 2025 | 29.90 | 33.13 | 29.77 | 32.77 | 32.77 | 7.27% | 4,931,172 |
| Aug 5, 2025 | 30.07 | 31.55 | 29.23 | 30.55 | 30.55 | 15.68% | 7,615,916 |
| Aug 4, 2025 | 25.76 | 26.61 | 25.57 | 26.41 | 26.41 | 8.19% | 5,846,836 |
| 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 |