GraniteShares 2x Long PLTR Daily ETF (PTIR)
NASDAQ: PTIR · Real-Time Price · USD
20.07
+1.27 (6.76%)
At close: Aug 21, 2026, 4:00 PM EDT
20.06
-0.01 (-0.03%)
After-hours: Aug 21, 2026, 7:59 PM EDT
PTIR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 18.74 | 20.62 | 18.50 | 20.07 | 20.07 | 6.76% | 5,513,687 |
| Aug 20, 2026 | 19.23 | 19.35 | 18.38 | 18.80 | 18.80 | -1.52% | 2,316,638 |
| Aug 19, 2026 | 18.52 | 19.43 | 17.92 | 19.09 | 19.09 | 4.26% | 4,170,685 |
| Aug 18, 2026 | 18.39 | 19.05 | 18.13 | 18.31 | 18.31 | -1.13% | 2,251,268 |
| Aug 17, 2026 | 18.89 | 19.33 | 18.49 | 18.52 | 18.52 | -1.75% | 2,333,476 |
| Aug 14, 2026 | 20.07 | 20.22 | 18.81 | 18.85 | 18.85 | -5.61% | 2,310,582 |
| Aug 13, 2026 | 18.79 | 20.17 | 18.56 | 19.97 | 19.97 | 9.25% | 4,521,109 |
| Aug 12, 2026 | 19.00 | 19.13 | 17.69 | 18.28 | 18.28 | -4.44% | 3,513,923 |
| Aug 11, 2026 | 19.01 | 19.79 | 18.66 | 19.13 | 19.13 | -0.31% | 3,736,218 |
| Aug 10, 2026 | 18.30 | 20.14 | 18.30 | 19.19 | 19.19 | 3.79% | 5,477,691 |
| Aug 7, 2026 | 16.17 | 18.59 | 16.15 | 18.49 | 18.49 | 20.38% | 7,463,712 |
| 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 |
| Jul 23, 2026 | 10.76 | 10.80 | 9.84 | 10.26 | 10.26 | -2.29% | 2,338,874 |
| Jul 22, 2026 | 11.92 | 11.92 | 10.30 | 10.50 | 10.50 | -12.13% | 3,194,586 |
| Jul 21, 2026 | 12.15 | 12.31 | 11.70 | 11.95 | 11.95 | -3.24% | 2,283,433 |
| Jul 20, 2026 | 11.83 | 12.67 | 11.83 | 12.35 | 12.35 | 3.87% | 3,511,888 |
| Jul 17, 2026 | 11.79 | 12.34 | 11.31 | 11.89 | 11.89 | -3.33% | 3,068,139 |
| Jul 16, 2026 | 12.08 | 12.37 | 11.26 | 12.30 | 12.30 | 0.99% | 3,077,512 |
| Jul 15, 2026 | 12.26 | 12.74 | 12.02 | 12.18 | 12.18 | 0.08% | 3,133,114 |
| Jul 14, 2026 | 10.40 | 12.54 | 10.23 | 12.17 | 12.17 | 5.64% | 5,659,273 |
| Jul 13, 2026 | 11.05 | 11.63 | 10.87 | 11.52 | 11.52 | 5.11% | 6,509,383 |
| Jul 10, 2026 | 11.92 | 11.93 | 10.80 | 10.96 | 10.96 | -3.61% | 3,628,999 |
| Jul 9, 2026 | 11.10 | 11.40 | 10.61 | 11.37 | 11.37 | -4.85% | 5,281,340 |
| Jul 8, 2026 | 11.50 | 11.98 | 10.95 | 11.95 | 11.95 | -3.16% | 4,808,502 |
| Jul 7, 2026 | 12.25 | 13.17 | 11.82 | 12.34 | 12.34 | 2.66% | 9,653,650 |
| 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 |