GraniteShares 2x Long PLTR Daily ETF (PTIR)
NASDAQ: PTIR · Real-Time Price · USD
34.21
+0.13 (0.38%)
At close: Oct 28, 2025, 4:00 PM EDT
34.61
+0.40 (1.17%)
Pre-market: Oct 29, 2025, 6:00 AM EDT
PTIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 34.23 | 35.02 | 33.24 | 34.21 | 34.21 | 0.38% | 3,764,363 |
| Oct 27, 2025 | 34.04 | 35.38 | 33.52 | 34.08 | 34.08 | 4.93% | 3,940,322 |
| Oct 24, 2025 | 31.95 | 33.02 | 31.93 | 32.48 | 32.48 | 4.44% | 2,589,357 |
| Oct 23, 2025 | 29.43 | 31.46 | 29.32 | 31.10 | 31.10 | 5.50% | 2,646,745 |
| Oct 22, 2025 | 31.65 | 31.78 | 27.35 | 29.48 | 29.48 | -6.56% | 5,117,306 |
| Oct 21, 2025 | 31.75 | 31.84 | 30.55 | 31.55 | 31.55 | -0.03% | 2,017,779 |
| Oct 20, 2025 | 30.86 | 32.08 | 30.20 | 31.56 | 31.56 | 3.75% | 2,210,452 |
| Oct 17, 2025 | 30.16 | 31.58 | 28.98 | 30.42 | 30.42 | 0.03% | 3,205,836 |
| Oct 16, 2025 | 31.75 | 32.72 | 29.87 | 30.41 | 30.41 | -1.78% | 3,593,451 |
| Oct 15, 2025 | 31.67 | 32.56 | 29.72 | 30.96 | 30.96 | -0.06% | 3,187,421 |
| Oct 14, 2025 | 29.77 | 31.87 | 27.97 | 30.98 | 30.98 | 2.75% | 4,147,023 |
| Oct 13, 2025 | 30.59 | 30.80 | 28.92 | 30.15 | 30.15 | 2.03% | 3,617,529 |
| Oct 10, 2025 | 33.04 | 33.72 | 29.48 | 29.55 | 29.55 | -10.89% | 5,695,982 |
| Oct 9, 2025 | 32.56 | 33.92 | 31.21 | 33.16 | 33.16 | 2.13% | 3,348,613 |
| Oct 8, 2025 | 32.23 | 32.72 | 31.67 | 32.47 | 32.47 | 1.50% | 2,301,836 |
| Oct 7, 2025 | 31.36 | 33.41 | 31.08 | 31.99 | 31.99 | 2.76% | 5,379,488 |
| Oct 6, 2025 | 31.00 | 32.26 | 30.55 | 31.13 | 31.13 | 7.23% | 4,900,717 |
| Oct 3, 2025 | 33.83 | 33.95 | 28.15 | 29.03 | 29.03 | -14.79% | 12,708,602 |
| Oct 2, 2025 | 34.00 | 34.48 | 32.63 | 34.07 | 34.07 | 2.28% | 2,652,126 |
| Oct 1, 2025 | 32.17 | 33.80 | 31.42 | 33.31 | 33.31 | 2.65% | 4,092,037 |
| Sep 30, 2025 | 31.30 | 32.55 | 30.98 | 32.45 | 32.45 | 3.94% | 3,214,694 |
| Sep 29, 2025 | 31.47 | 32.11 | 30.64 | 31.22 | 31.22 | 1.53% | 3,081,063 |
| Sep 26, 2025 | 31.27 | 31.63 | 29.86 | 30.75 | 30.75 | -1.82% | 2,967,405 |
| Sep 25, 2025 | 30.12 | 33.16 | 29.63 | 31.32 | 31.32 | -0.60% | 6,311,378 |
| Sep 24, 2025 | 33.05 | 33.39 | 30.65 | 31.51 | 31.51 | -3.28% | 3,744,100 |
| Sep 23, 2025 | 32.60 | 33.68 | 30.64 | 32.58 | 32.58 | 3.59% | 5,451,333 |
| Sep 22, 2025 | 32.03 | 32.47 | 31.09 | 31.45 | 31.45 | -3.29% | 4,499,094 |
| Sep 19, 2025 | 30.73 | 33.23 | 30.61 | 32.52 | 32.52 | 6.03% | 6,351,122 |
| Sep 18, 2025 | 28.51 | 31.16 | 28.20 | 30.67 | 30.67 | 10.17% | 6,197,896 |
| Sep 17, 2025 | 28.07 | 28.25 | 25.50 | 27.84 | 27.84 | -2.25% | 6,061,988 |
| Sep 16, 2025 | 28.78 | 28.83 | 28.07 | 28.48 | 28.48 | -1.21% | 3,145,116 |
| Sep 15, 2025 | 28.26 | 28.86 | 27.56 | 28.83 | 28.83 | -0.28% | 3,618,003 |
| Sep 12, 2025 | 26.96 | 28.95 | 26.53 | 28.91 | 28.91 | 8.52% | 6,019,395 |
| Sep 11, 2025 | 27.61 | 27.61 | 26.28 | 26.64 | 26.64 | -2.92% | 4,452,633 |
| Sep 10, 2025 | 27.13 | 28.00 | 26.39 | 27.44 | 27.44 | 5.46% | 6,203,832 |
| Sep 9, 2025 | 24.49 | 26.15 | 24.22 | 26.02 | 26.02 | 7.88% | 5,889,486 |
| Sep 8, 2025 | 23.80 | 24.78 | 23.80 | 24.12 | 24.12 | 3.92% | 3,139,302 |
| Sep 5, 2025 | 24.68 | 25.01 | 21.67 | 23.21 | 23.21 | -3.97% | 5,948,163 |
| Sep 4, 2025 | 23.81 | 24.45 | 23.27 | 24.17 | 24.17 | 1.60% | 4,187,634 |
| Sep 3, 2025 | 24.66 | 25.75 | 23.41 | 23.79 | 23.79 | -2.86% | 5,192,584 |
| Sep 2, 2025 | 22.64 | 24.90 | 22.39 | 24.49 | 24.49 | 0.49% | 4,331,324 |
| Aug 29, 2025 | 24.52 | 24.90 | 23.63 | 24.37 | 24.37 | -1.93% | 3,065,772 |
| 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 |