Skip to main content
GraniteShares 2x Long PLTR Daily ETF (PTIR)
NASDAQ: PTIR · Real-Time Price · USD
16.12
-0.69 (-4.10%)
At close: Nov 13, 2026, 4:00 PM EST
15.57
-0.55 (-3.40%)
After-hours: Nov 13, 2026, 7:58 PM EST

PTIR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 13, 202616.9016.9115.5016.1216.12-4.10%1,206,643
Nov 12, 202616.4717.1216.2016.8116.81-1.12%1,148,482
Nov 11, 202617.2317.5816.7017.0017.004.17%803,280
Nov 10, 202616.1916.4015.4016.3216.32-0.61%1,464,004
Nov 9, 202615.0016.6914.9116.4216.4211.10%1,389,743
Nov 6, 202614.4715.4214.2314.7814.787.10%2,309,296
Nov 5, 202616.1716.2213.3613.8013.80-19.58%5,874,619
Nov 4, 202615.8718.3415.7517.1617.16-4.24%3,341,688
Nov 3, 202616.3718.1615.8817.9217.92-3.60%4,309,420
Nov 2, 202620.2420.5418.5418.5918.59-6.06%2,650,092
Oct 30, 202621.9922.0119.7219.7919.79-12.59%2,330,229
Oct 29, 202623.0523.1221.2822.6422.64-0.40%2,278,815
Oct 28, 202622.9423.0721.9022.7322.73-1.98%1,425,470
Oct 27, 202623.0923.9422.7523.1923.19-0.17%1,574,234
Oct 26, 202623.0523.5221.8723.2323.232.11%2,241,682
Oct 23, 202622.3322.9221.3422.7522.750.35%1,495,523
Oct 22, 202623.8024.1522.2622.6722.67-5.42%3,398,080
Oct 21, 202621.6724.1521.3023.9723.979.40%2,817,338
Oct 20, 202621.8422.7021.2021.9121.91-1.66%1,766,666
Oct 19, 202620.6622.9120.5422.2822.288.68%2,026,061
Oct 16, 202624.3524.6720.1420.5020.50-14.44%4,857,165
Oct 15, 202623.0424.0622.0923.9623.96-0.58%4,089,064
Oct 14, 202625.6326.1523.8024.1024.10-7.31%2,851,050
Oct 13, 202625.8626.5525.3626.0026.00-0.38%2,127,357
Oct 12, 202626.2027.0725.3726.1026.10-3,258,029
Oct 9, 202624.3126.1723.5726.1026.1010.22%5,652,417
Oct 8, 202623.7225.0022.9823.6823.684.78%9,212,282
Oct 7, 202622.2722.7421.6922.6022.602.08%2,269,848
Oct 6, 202621.9622.7221.7822.1422.142.74%2,555,210
Oct 5, 202621.6222.2921.1521.5521.550.70%2,320,688
Oct 2, 202622.4422.7821.3121.4021.40-1.38%2,200,025
Oct 1, 202621.7322.1020.9421.7021.703.04%2,154,083
Sep 30, 202621.2621.9321.0321.0621.060.10%1,388,024
Sep 29, 202621.1321.4020.5521.0421.04-0.52%1,283,260
Sep 28, 202620.9321.7820.7321.1521.15-2.31%1,292,948
Sep 25, 202622.3722.7121.6021.6521.65-2.91%2,160,923
Sep 24, 202621.5822.8221.3722.3022.300.59%3,318,295
Sep 23, 202620.9122.6220.2122.1722.177.41%5,283,858
Sep 22, 202620.6920.7820.0320.6420.641.98%2,056,667
Sep 21, 202619.3320.3018.9120.2420.246.19%2,621,941
Sep 18, 202618.9519.1017.8919.0619.061.38%2,791,021
Sep 17, 202618.7019.1318.0318.8018.802.12%3,185,211
Sep 16, 202617.5818.4817.2818.4118.412.11%3,450,481
Sep 15, 202617.5618.8817.3818.0318.03-0.88%2,830,965
Sep 14, 202617.4718.4016.8018.1918.197.32%4,117,080
Sep 11, 202617.1117.2516.5916.9516.951.56%2,315,598
Sep 10, 202617.0317.3416.4416.6916.69-4.46%2,416,382
Sep 9, 202617.8617.9417.2717.4717.47-0.96%1,948,386
Sep 8, 202618.3518.7817.5717.6417.64-4.60%3,324,740
Sep 4, 202619.7420.2118.3518.4918.49-9.01%3,334,053