GraniteShares 2x Long PLTR Daily ETF (PTIR)

NASDAQ: PTIR · Real-Time Price · USD

21.40

-0.30 (-1.38%)

At close: Oct 2, 2026, 4:00 PM EDT

21.43

+0.03 (0.14%)

After-hours: Oct 2, 2026, 7:58 PM EDT

PTIR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	22.44	22.78	21.31	21.40	21.40	-1.38%	2,199,028
Oct 1, 2026	21.73	22.10	20.94	21.70	21.70	3.04%	2,146,741
Sep 30, 2026	21.26	21.93	21.03	21.06	21.06	0.10%	1,384,127
Sep 29, 2026	21.13	21.40	20.55	21.04	21.04	-0.52%	1,283,260
Sep 28, 2026	20.93	21.78	20.73	21.15	21.15	-2.31%	1,292,948
Sep 25, 2026	22.37	22.71	21.60	21.65	21.65	-2.91%	2,160,923
Sep 24, 2026	21.58	22.82	21.37	22.30	22.30	0.59%	3,318,295
Sep 23, 2026	20.91	22.62	20.21	22.17	22.17	7.41%	5,283,858
Sep 22, 2026	20.69	20.78	20.03	20.64	20.64	1.98%	2,056,667
Sep 21, 2026	19.33	20.30	18.91	20.24	20.24	6.19%	2,621,941
Sep 18, 2026	18.95	19.10	17.89	19.06	19.06	1.38%	2,791,021
Sep 17, 2026	18.70	19.13	18.03	18.80	18.80	2.12%	3,185,211
Sep 16, 2026	17.58	18.48	17.28	18.41	18.41	2.11%	3,450,481
Sep 15, 2026	17.56	18.88	17.38	18.03	18.03	-0.88%	2,830,965
Sep 14, 2026	17.47	18.40	16.80	18.19	18.19	7.32%	4,117,080
Sep 11, 2026	17.11	17.25	16.59	16.95	16.95	1.56%	2,315,598
Sep 10, 2026	17.03	17.34	16.44	16.69	16.69	-4.46%	2,416,382
Sep 9, 2026	17.86	17.94	17.27	17.47	17.47	-0.96%	1,948,386
Sep 8, 2026	18.35	18.78	17.57	17.64	17.64	-4.60%	3,324,740
Sep 4, 2026	19.74	20.21	18.35	18.49	18.49	-9.01%	3,334,053
Sep 3, 2026	18.22	21.03	18.10	20.32	20.32	15.39%	4,364,471
Sep 2, 2026	19.32	19.41	16.80	17.61	17.61	-11.64%	4,377,934
Sep 1, 2026	20.58	21.46	19.92	19.93	19.93	-7.04%	3,074,517
Aug 31, 2026	21.06	21.80	20.84	21.44	21.44	0.09%	2,995,335
Aug 28, 2026	21.09	21.89	20.99	21.42	21.42	0.42%	2,396,882
Aug 27, 2026	19.76	21.55	19.62	21.33	21.33	9.33%	4,110,722
Aug 26, 2026	17.97	19.71	17.70	19.51	19.51	5.57%	2,907,243
Aug 25, 2026	19.30	20.04	18.39	18.48	18.48	-3.60%	2,831,412
Aug 24, 2026	19.53	19.81	18.18	19.17	19.17	-4.48%	3,056,203
Aug 21, 2026	18.74	20.62	18.50	20.07	20.07	6.76%	5,518,648
Aug 20, 2026	19.23	19.35	18.38	18.80	18.80	-1.52%	2,321,481
Aug 19, 2026	18.52	19.43	17.92	19.09	19.09	4.26%	4,191,425
Aug 18, 2026	18.39	19.05	18.13	18.31	18.31	-1.13%	2,263,022
Aug 17, 2026	18.89	19.33	18.49	18.52	18.52	-1.75%	2,339,736
Aug 14, 2026	20.07	20.22	18.81	18.85	18.85	-5.61%	2,313,609
Aug 13, 2026	18.79	20.17	18.56	19.97	19.97	9.25%	4,569,172
Aug 12, 2026	19.00	19.13	17.69	18.28	18.28	-4.44%	3,558,045
Aug 11, 2026	19.01	19.79	18.66	19.13	19.13	-0.31%	3,739,932
Aug 10, 2026	18.30	20.14	18.30	19.19	19.19	3.79%	5,526,896
Aug 7, 2026	16.17	18.59	16.15	18.49	18.49	20.38%	7,491,939
Aug 6, 2026	15.39	15.78	14.73	15.36	15.36	-3.09%	4,098,009
Aug 5, 2026	16.60	17.43	15.82	15.85	15.85	-5.20%	7,088,414
Aug 4, 2026	13.81	17.05	13.50	16.72	16.72	58.03%	22,478,830
Aug 3, 2026	10.74	10.74	10.20	10.58	10.58	4.65%	11,341,391
Jul 31, 2026	9.97	10.16	9.56	10.11	10.11	1.20%	3,335,150
Jul 30, 2026	9.81	10.21	9.68	9.99	9.99	-1.19%	2,874,823
Jul 29, 2026	10.22	10.81	10.03	10.11	10.11	-1.08%	3,536,513
Jul 28, 2026	10.62	10.84	9.22	10.22	10.22	-12.05%	4,905,423
Jul 27, 2026	10.73	11.77	10.60	11.62	11.62	14.03%	3,548,444
Jul 24, 2026	10.58	10.60	10.06	10.19	10.19	-0.68%	2,606,070