GraniteShares 2x Long PLTR Daily ETF (PTIR)

NASDAQ: PTIR · Real-Time Price · USD

16.95

+0.26 (1.56%)

At close: Sep 11, 2026, 4:00 PM EDT

17.12

+0.17 (0.99%)

After-hours: Sep 11, 2026, 7:59 PM EDT

PTIR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	17.11	17.25	16.59	16.95	16.95	1.56%	2,305,083
Sep 10, 2026	17.03	17.34	16.44	16.69	16.69	-4.46%	2,401,000
Sep 9, 2026	17.86	17.94	17.27	17.47	17.47	-0.96%	1,938,477
Sep 8, 2026	18.35	18.78	17.57	17.64	17.64	-4.60%	3,308,509
Sep 4, 2026	19.74	20.21	18.35	18.49	18.49	-9.01%	3,310,173
Sep 3, 2026	18.22	21.03	18.10	20.32	20.32	15.39%	4,335,120
Sep 2, 2026	19.32	19.41	16.80	17.61	17.61	-11.64%	4,361,433
Sep 1, 2026	20.58	21.46	19.92	19.93	19.93	-7.04%	3,068,499
Aug 31, 2026	21.06	21.80	20.84	21.44	21.44	0.09%	2,980,788
Aug 28, 2026	21.09	21.89	20.99	21.42	21.42	0.42%	2,394,188
Aug 27, 2026	19.76	21.55	19.62	21.33	21.33	9.33%	4,084,597
Aug 26, 2026	17.97	19.71	17.70	19.51	19.51	5.57%	2,892,861
Aug 25, 2026	19.30	20.04	18.39	18.48	18.48	-3.60%	2,815,151
Aug 24, 2026	19.53	19.81	18.18	19.17	19.17	-4.48%	3,040,958
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