GraniteShares 2x Long PLTR Daily ETF (PTIR)

PTIR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2026	12.05	12.13	10.96	11.59	11.59	-3.42%	5,446,967
Jun 17, 2026	12.22	13.01	11.87	12.00	12.00	-3.77%	3,450,244
Jun 16, 2026	12.73	12.73	11.81	12.47	12.47	-2.35%	3,244,433
Jun 15, 2026	11.91	12.81	11.87	12.77	12.77	10.47%	4,547,583
Jun 12, 2026	12.09	12.11	11.31	11.56	11.56	-4.62%	3,468,047
Jun 11, 2026	11.74	12.21	11.43	12.12	12.12	1.08%	3,274,065
Jun 10, 2026	11.80	12.53	11.73	11.99	11.99	-2.84%	2,500,122
Jun 9, 2026	12.89	13.29	11.43	12.34	12.34	-6.30%	3,702,253
Jun 8, 2026	13.00	13.43	12.97	13.17	13.17	0.92%	3,556,885
Jun 5, 2026	13.97	14.30	12.72	13.05	13.05	-8.42%	5,130,277
Jun 4, 2026	15.04	15.21	13.99	14.25	14.25	-0.90%	6,474,269
Jun 3, 2026	16.00	16.41	14.17	14.38	14.38	-13.01%	5,612,803
Jun 2, 2026	17.59	18.22	16.00	16.53	16.53	-10.60%	7,216,308
Jun 1, 2026	18.33	19.17	17.43	18.49	18.49	5.18%	9,381,122
May 29, 2026	15.78	17.83	15.36	17.58	17.58	18.46%	15,905,602
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
May 19, 2026	13.34	13.78	13.02	13.34	13.34	0.23%	3,574,280
May 18, 2026	12.75	13.48	12.60	13.31	13.31	1.68%	3,738,484
May 15, 2026	12.89	13.42	12.78	13.09	13.09	0.31%	3,941,282
May 14, 2026	12.29	13.20	12.26	13.05	13.05	5.50%	3,939,254
May 13, 2026	13.16	13.74	12.12	12.37	12.37	-8.78%	6,623,924
May 12, 2026	13.68	13.84	13.05	13.56	13.56	-1.24%	3,780,380
May 11, 2026	13.37	13.78	12.90	13.73	13.73	-1.44%	3,930,543
May 8, 2026	13.53	13.94	12.97	13.93	13.93	1.02%	3,939,615
May 7, 2026	13.42	14.55	13.35	13.79	13.79	4.95%	7,097,481
May 6, 2026	13.15	13.53	12.63	13.14	13.14	-3.31%	6,058,349
May 5, 2026	14.50	15.09	13.34	13.59	13.59	-13.99%	11,002,300
May 4, 2026	16.13	16.53	15.60	15.80	15.80	2.93%	8,750,745
May 1, 2026	15.20	15.84	14.81	15.35	15.35	7.19%	3,755,760
Apr 30, 2026	14.20	14.56	13.84	14.32	14.32	1.34%	2,944,170
Apr 29, 2026	14.42	14.44	13.43	14.13	14.13	-4.40%	2,830,190
Apr 28, 2026	15.04	15.35	14.64	14.78	14.78	-2.64%	1,785,308
Apr 27, 2026	14.79	15.61	14.76	15.18	15.18	-0.13%	2,590,224
Apr 24, 2026	15.14	15.24	14.33	15.20	15.20	2.15%	3,412,057
Apr 23, 2026	16.70	16.86	14.53	14.88	14.88	-14.43%	4,549,850
Apr 22, 2026	16.55	17.43	16.28	17.39	17.39	9.17%	4,272,513
Apr 21, 2026	16.15	16.82	15.55	15.93	15.93	-0.13%	4,254,144
Apr 20, 2026	15.76	16.25	15.51	15.95	15.95	-0.68%	3,436,379
Apr 17, 2026	15.85	16.47	15.41	16.06	16.06	5.04%	4,968,490
Apr 16, 2026	15.62	15.72	14.62	15.29	15.29	0.72%	5,516,154
Apr 15, 2026	14.12	15.26	13.72	15.18	15.18	9.52%	6,514,762
Apr 14, 2026	13.60	14.33	13.53	13.86	13.86	5.16%	5,583,778
Apr 13, 2026	12.78	13.60	12.58	13.18	13.18	6.29%	7,402,214
Apr 10, 2026	12.44	12.60	11.32	12.40	12.40	-3.73%	12,048,536
Apr 9, 2026	14.77	14.77	12.45	12.88	12.88	-14.59%	8,106,618

Data Source: S&P Global Market Intelligence Last updated: Jun 18, 2026

Historical price data is provided by S&P Global Market Intelligence. New prices are added after the close of each trading day, and past prices are adjusted for stock splits.

Update frequency:

Daily

Last checked:

Jun 19, 2026

Data Sources Report a data error

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.