GraniteShares 2x Long PLTR Daily ETF (PTIR)

NASDAQ: PTIR · Real-Time Price · USD

10.11

+0.12 (1.20%)

At close: Jul 31, 2026, 4:00 PM EDT

10.04

-0.07 (-0.69%)

After-hours: Jul 31, 2026, 7:46 PM EDT

PTIR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	9.97	10.16	9.56	10.11	10.11	1.20%	3,330,046
Jul 30, 2026	9.81	10.21	9.68	9.99	9.99	-1.19%	2,859,750
Jul 29, 2026	10.22	10.81	10.03	10.11	10.11	-1.08%	3,517,185
Jul 28, 2026	10.62	10.84	9.22	10.22	10.22	-12.05%	4,869,585
Jul 27, 2026	10.73	11.77	10.60	11.62	11.62	14.03%	3,514,206
Jul 24, 2026	10.58	10.60	10.06	10.19	10.19	-0.68%	2,603,821
Jul 23, 2026	10.76	10.80	9.84	10.26	10.26	-2.29%	2,323,073
Jul 22, 2026	11.92	11.92	10.30	10.50	10.50	-12.13%	3,114,386
Jul 21, 2026	12.15	12.31	11.70	11.95	11.95	-3.24%	2,253,214
Jul 20, 2026	11.83	12.67	11.83	12.35	12.35	3.87%	3,490,800
Jul 17, 2026	11.79	12.34	11.31	11.89	11.89	-3.33%	3,032,652
Jul 16, 2026	12.08	12.37	11.26	12.30	12.30	0.99%	3,003,632
Jul 15, 2026	12.26	12.74	12.02	12.18	12.18	0.08%	3,126,193
Jul 14, 2026	10.40	12.54	10.23	12.17	12.17	5.64%	5,650,619
Jul 13, 2026	11.05	11.63	10.87	11.52	11.52	5.11%	6,402,307
Jul 10, 2026	11.92	11.93	10.80	10.96	10.96	-3.61%	3,620,932
Jul 9, 2026	11.10	11.40	10.61	11.37	11.37	-4.85%	5,229,871
Jul 8, 2026	11.50	11.98	10.95	11.95	11.95	-3.16%	4,805,186
Jul 7, 2026	12.25	13.17	11.82	12.34	12.34	2.66%	9,628,750
Jul 6, 2026	11.04	12.29	10.99	12.02	12.02	5.07%	5,542,672
Jul 2, 2026	11.37	12.07	11.28	11.44	11.44	5.44%	10,948,140
Jul 1, 2026	9.94	11.26	9.83	10.85	10.85	15.67%	11,769,918
Jun 30, 2026	9.09	9.72	9.06	9.38	9.38	1.52%	5,470,683
Jun 29, 2026	9.30	9.77	9.10	9.24	9.24	4.88%	7,099,679
Jun 26, 2026	8.26	8.99	8.17	8.81	8.81	10.26%	6,822,337
Jun 25, 2026	8.64	8.75	7.85	7.99	7.99	-10.83%	7,201,804
Jun 24, 2026	9.06	9.66	8.77	8.96	8.96	-5.58%	4,934,846
Jun 23, 2026	10.07	10.19	9.41	9.49	9.49	-4.81%	4,841,689
Jun 22, 2026	11.10	11.65	9.92	9.97	9.97	-13.98%	6,036,275
Jun 18, 2026	12.05	12.13	10.96	11.59	11.59	-3.42%	5,460,508
Jun 17, 2026	12.22	13.01	11.87	12.00	12.00	-3.77%	3,521,748
Jun 16, 2026	12.73	12.73	11.81	12.47	12.47	-2.35%	3,287,092
Jun 15, 2026	11.91	12.81	11.87	12.77	12.77	10.47%	4,563,225
Jun 12, 2026	12.09	12.11	11.31	11.56	11.56	-4.62%	3,521,360
Jun 11, 2026	11.74	12.21	11.43	12.12	12.12	1.08%	3,292,524
Jun 10, 2026	11.80	12.53	11.73	11.99	11.99	-2.84%	2,528,474
Jun 9, 2026	12.89	13.29	11.43	12.34	12.34	-6.30%	3,766,447
Jun 8, 2026	13.00	13.43	12.97	13.17	13.17	0.92%	3,558,937
Jun 5, 2026	13.97	14.30	12.72	13.05	13.05	-8.42%	5,426,749
Jun 4, 2026	15.04	15.21	13.99	14.25	14.25	-0.90%	6,492,809
Jun 3, 2026	16.00	16.41	14.17	14.38	14.38	-13.01%	5,956,098
Jun 2, 2026	17.59	18.22	16.00	16.53	16.53	-10.60%	7,354,806
Jun 1, 2026	18.33	19.17	17.43	18.49	18.49	5.18%	9,564,855
May 29, 2026	15.78	17.83	15.36	17.58	17.58	18.46%	15,936,747
May 28, 2026	12.88	14.86	12.87	14.84	14.84	16.30%	7,876,718
May 27, 2026	12.95	13.40	12.60	12.76	12.76	-6.04%	4,969,143
May 26, 2026	13.48	14.00	12.93	13.58	13.58	-0.44%	3,741,159
May 22, 2026	13.78	14.07	13.13	13.64	13.64	-0.94%	2,780,412
May 21, 2026	13.50	13.99	13.38	13.77	13.77	0.36%	2,982,894
May 20, 2026	13.16	13.73	12.79	13.72	13.72	2.85%	3,776,069