Skip to main content
GraniteShares 2x Long PLTR Daily ETF (PTIR)
NASDAQ: PTIR · Real-Time Price · USD
19.35
+1.07 (5.85%)
At close: Mar 6, 2026, 4:00 PM EST
19.26
-0.09 (-0.47%)
After-hours: Mar 6, 2026, 7:59 PM EST

PTIR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202617.7520.3717.7319.3519.355.85%9,623,475
Mar 5, 202618.3519.1917.5618.2818.28-0.65%7,058,825
Mar 4, 202617.3018.7317.2518.4018.407.98%6,862,360
Mar 3, 202615.8017.1014.9917.0417.042.84%9,089,996
Mar 2, 202615.6217.0115.5916.5716.5711.58%6,547,712
Feb 27, 202614.1915.0614.1814.8514.851.78%3,917,400
Feb 26, 202614.1514.9313.9014.5914.592.53%4,137,931
Feb 25, 202613.5214.6213.2314.2314.238.21%3,687,332
Feb 24, 202613.2013.4312.6513.1513.15-2.66%3,458,822
Feb 23, 202613.7713.7812.8413.5113.51-6.89%4,214,426
Feb 20, 202613.8914.7213.6414.5114.510.42%4,491,536
Feb 19, 202613.8914.7213.6214.4514.45-0.62%2,883,315
Feb 18, 202614.6515.7414.4714.5414.543.34%5,579,653
Feb 17, 202613.1714.3412.8714.0714.072.40%4,264,247
Feb 13, 202613.0314.1712.7013.7413.743.31%5,139,302
Feb 12, 202614.6214.7412.7413.3013.30-9.46%6,443,208
Feb 11, 202615.4515.5014.1014.6914.69-5.59%5,507,671
Feb 10, 202616.8116.9415.1815.5615.56-4.83%5,164,027
Feb 9, 202614.9616.9914.5616.3516.3510.25%6,273,250
Feb 6, 202614.7015.1814.0914.8314.839.12%5,590,268
Feb 5, 202615.2015.3613.2213.5913.59-13.71%8,955,777
Feb 4, 202619.8319.9614.7715.7515.75-23.28%10,650,437
Feb 3, 202622.2522.2519.3620.5320.5313.49%15,653,131
Feb 2, 202618.8218.9017.7818.0918.091.63%5,553,771
Jan 30, 202618.6518.8817.4217.8017.80-6.81%4,096,533
Jan 29, 202620.6220.6217.8819.1019.10-7.10%6,370,102
Jan 28, 202622.5022.6720.5520.5620.56-10.06%4,412,562
Jan 27, 202623.3523.8922.5822.8622.86-2.14%2,079,681
Jan 26, 202623.5424.2223.3223.3623.36-2.50%2,209,642
Jan 23, 202623.3024.6223.1023.9623.964.31%2,833,903
Jan 22, 202623.8023.8022.7122.9722.970.57%2,257,460
Jan 21, 202623.6723.9821.6222.8422.84-3.79%5,321,698
Jan 20, 202623.4124.6823.1023.7423.74-2.86%3,514,530
Jan 16, 202626.9127.8024.1524.4424.44-6.86%4,146,523
Jan 15, 202626.7727.3026.1026.2426.24-1.61%2,301,392
Jan 14, 202626.6227.6025.3326.6726.67-0.56%2,177,921
Jan 13, 202626.7827.4625.9826.8226.82-0.52%2,062,877
Jan 12, 202626.4527.8826.0926.9626.962.12%2,040,022
Jan 9, 202626.2626.7725.6026.4026.400.65%1,726,635
Jan 8, 202628.8028.9125.4826.2326.23-5.34%3,265,336
Jan 7, 202627.1629.3926.5127.7127.712.21%2,909,644
Jan 6, 202625.9927.2625.6927.1127.116.31%3,143,397
Jan 5, 202625.7425.9824.8625.5025.507.37%4,042,414
Jan 2, 202627.7327.7523.2823.7523.75-11.15%7,895,953
Dec 31, 202527.7727.8926.6026.7326.73-3.50%1,569,584
Dec 30, 202528.7128.9027.6627.7027.70-3.59%1,363,405
Dec 29, 202529.6029.7028.5828.7328.73-9.57%1,864,447
Dec 26, 202533.9834.3731.7231.7730.22-5.59%1,613,029
Dec 24, 202533.3834.0033.2133.6532.00-0.03%802,029
Dec 23, 202533.2834.1132.8333.6632.010.09%1,339,734
Dec 22, 202534.0135.3333.1033.6331.990.54%2,884,210
Dec 19, 202531.3133.9831.2533.4531.818.36%3,153,352
Dec 18, 202529.6131.4129.5830.8729.369.20%2,903,122
Dec 17, 202531.7831.7828.1228.2726.89-11.02%3,685,598
Dec 16, 202529.8432.0229.6231.7730.224.78%2,918,883
Dec 15, 202530.8831.7930.2730.3228.84-0.26%2,124,031
Dec 12, 202531.2231.4128.4330.4028.91-4.31%3,082,902
Dec 11, 202530.8031.9329.2931.7730.22-0.41%2,638,024
Dec 10, 202530.8432.7030.2431.9030.346.69%4,090,584
Dec 9, 202529.6230.2529.4629.9028.440.34%1,409,027
Dec 8, 202530.0630.5829.1829.8028.34-0.37%2,142,640
Dec 5, 202528.7830.0328.4329.9128.454.18%1,829,407
Dec 4, 202528.2228.8527.6128.7127.312.10%1,954,954
Dec 3, 202526.2628.1925.8828.1226.756.35%2,574,307
Dec 2, 202526.1428.0026.1426.4425.153.77%2,551,591
Dec 1, 202524.7125.9824.2025.4824.23-1.24%1,466,142
Nov 28, 202525.6425.8225.0225.8024.543.28%1,438,044
Nov 26, 202525.3525.7624.4724.9823.762.55%2,390,067
Nov 25, 202523.2924.6722.3024.3623.171.50%2,663,840
Nov 24, 202522.6024.8022.5124.0022.839.54%3,580,785
Nov 21, 202522.2622.8219.8221.9120.84-1.22%6,338,449
Nov 20, 202527.1827.8621.7822.1821.10-11.74%7,034,103
Nov 19, 202525.8826.3724.2025.1323.90-2.22%4,614,848
Nov 18, 202526.0227.4225.1725.7024.44-4.57%3,593,416
Nov 17, 202526.7727.8525.8126.9325.61-3.27%3,644,108
Nov 14, 202525.5528.8624.8127.8426.482.05%5,354,484
Nov 13, 202530.6030.8026.8227.2825.95-13.11%5,096,919
Nov 12, 202533.5033.5030.0331.4029.86-7.03%4,409,263
Nov 11, 202533.5034.4732.4233.7732.12-2.76%3,153,725
Nov 10, 202531.5735.1131.4034.7333.0317.41%7,144,098
Nov 7, 202527.9929.7926.5929.5828.133.25%7,062,115
Nov 6, 202533.1834.2528.4628.6527.25-13.63%8,238,590
Nov 5, 202533.5134.0030.8533.1731.55-2.95%6,630,587
Nov 4, 202534.6836.1332.2734.1832.51-16.18%9,220,936
Nov 3, 202539.8040.7838.6340.7838.797.01%6,752,707
Oct 31, 202537.7039.4737.1838.1136.256.07%4,782,216
Oct 30, 202537.4337.8835.8035.9334.17-4.31%2,784,247
Oct 29, 202534.7937.9334.5537.5535.719.76%5,193,617
Oct 28, 202534.2335.0233.2434.2132.540.38%3,812,554
Oct 27, 202534.0435.3833.5234.0832.414.93%3,940,322
Oct 24, 202531.9533.0231.9332.4830.894.44%2,589,357
Oct 23, 202529.4331.4629.3231.1029.585.50%2,646,745
Oct 22, 202531.6531.7827.3529.4828.04-6.56%5,117,306
Oct 21, 202531.7531.8430.5531.5530.01-0.03%2,017,779
Oct 20, 202530.8632.0830.2031.5630.023.75%2,210,452
Oct 17, 202530.1631.5828.9830.4228.930.03%3,205,836
Oct 16, 202531.7532.7229.8730.4128.92-1.78%3,593,451
Oct 15, 202531.6732.5629.7230.9629.45-0.06%3,187,421
Oct 14, 202529.7731.8727.9730.9829.472.75%4,147,023
Oct 13, 202530.5930.8028.9230.1528.682.03%3,617,529