Skip to main content
GraniteShares 2x Long PLTR Daily ETF (PTIR)
NASDAQ: PTIR · Real-Time Price · USD
14.78
-0.40 (-2.64%)
At close: Apr 28, 2026, 4:00 PM EDT
14.75
-0.03 (-0.20%)
After-hours: Apr 28, 2026, 7:59 PM EDT

PTIR Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.0415.3514.6414.7814.78-2.64%1,754,091
Apr 27, 202614.7915.6114.7615.1815.18-0.13%2,583,260
Apr 24, 202615.1415.2414.3315.2015.202.15%3,380,084
Apr 23, 202616.7016.8614.5314.8814.88-14.43%4,395,442
Apr 22, 202616.5517.4316.2817.3917.399.17%4,146,947
Apr 21, 202616.1516.8215.5515.9315.93-0.13%4,148,273
Apr 20, 202615.7616.2515.5115.9515.95-0.68%3,401,251
Apr 17, 202615.8516.4715.4116.0616.065.04%4,922,512
Apr 16, 202615.6215.7214.6215.2915.290.72%5,437,494
Apr 15, 202614.1215.2613.7215.1815.189.52%6,366,664
Apr 14, 202613.6014.3313.5313.8613.865.16%5,583,778
Apr 13, 202612.7813.6012.5813.1813.186.29%7,268,934
Apr 10, 202612.4412.6011.3212.4012.40-3.73%11,804,335
Apr 9, 202614.7714.7712.4512.8812.88-14.59%7,906,239
Apr 8, 202618.3118.6214.7115.0815.08-12.33%5,765,710
Apr 7, 202616.4617.2415.9417.2017.202.81%2,413,064
Apr 6, 202616.8117.3216.4416.7316.73-0.65%1,379,491
Apr 2, 202615.7016.8515.0716.8416.842.56%3,153,878
Apr 1, 202616.5416.8115.9716.4216.420.31%3,515,043
Mar 31, 202615.1016.7114.8316.3716.3712.66%4,567,681
Mar 30, 202615.8015.9614.2814.5314.53-7.86%3,337,502
Mar 27, 202616.4016.4015.4215.7715.77-6.08%2,924,049
Mar 26, 202618.0718.0816.7116.7916.79-9.63%4,813,010
Mar 25, 202619.1319.8218.5418.5818.580.27%3,650,579
Mar 24, 202619.8820.4017.7618.5318.53-7.44%4,532,899
Mar 23, 202618.2720.0918.2720.0220.0213.30%5,368,031
Mar 20, 202618.7419.0917.2817.6717.67-6.41%3,953,120
Mar 19, 202618.2719.0017.6618.8818.883.74%3,500,123
Mar 18, 202618.7319.1418.1718.2018.20-2.93%2,052,998
Mar 17, 202618.1319.1618.0718.7518.752.91%2,560,996
Mar 16, 202618.1418.4717.8518.2218.222.30%2,913,668
Mar 13, 202618.3418.6617.2217.8117.81-3.21%6,211,530
Mar 12, 202618.3418.9817.8318.4018.402.45%7,274,541
Mar 11, 202617.8918.3417.4417.9617.960.56%5,959,769
Mar 10, 202619.1119.1917.6317.8617.86-6.83%6,116,241
Mar 9, 202618.9819.6618.3319.1719.17-0.93%6,023,419
Mar 6, 202617.7520.3717.7319.3519.355.85%9,641,689
Mar 5, 202618.3519.1917.5618.2818.28-0.65%7,076,119
Mar 4, 202617.3018.7317.2518.4018.407.98%6,936,296
Mar 3, 202615.8017.1014.9917.0417.042.84%9,126,929
Mar 2, 202615.6217.0115.5916.5716.5711.58%6,653,925
Feb 27, 202614.1915.0614.1814.8514.851.78%4,115,491
Feb 26, 202614.1514.9313.9014.5914.592.53%4,381,171
Feb 25, 202613.5214.6213.2314.2314.238.21%3,789,163
Feb 24, 202613.2013.4312.6513.1513.15-2.66%3,505,915
Feb 23, 202613.7713.7812.8413.5113.51-6.89%4,280,240
Feb 20, 202613.8914.7213.6414.5114.510.42%4,532,388
Feb 19, 202613.8914.7213.6214.4514.45-0.62%2,909,371
Feb 18, 202614.6515.7414.4714.5414.543.34%5,691,852
Feb 17, 202613.1714.3412.8714.0714.072.40%4,291,702
Feb 13, 202613.0314.1712.7013.7413.743.31%5,150,913
Feb 12, 202614.6214.7412.7413.3013.30-9.46%6,496,756
Feb 11, 202615.4515.5014.1014.6914.69-5.59%5,587,370
Feb 10, 202616.8116.9415.1815.5615.56-4.83%5,175,831
Feb 9, 202614.9616.9914.5616.3516.3510.25%6,293,795
Feb 6, 202614.7015.1814.0914.8314.839.12%5,745,374
Feb 5, 202615.2015.3613.2213.5913.59-13.71%9,293,591
Feb 4, 202619.8319.9614.7715.7515.75-23.28%10,868,348
Feb 3, 202622.2522.2519.3620.5320.5313.49%15,752,240
Feb 2, 202618.8218.9017.7818.0918.091.63%6,619,301
Jan 30, 202618.6518.8817.4217.8017.80-6.81%4,178,835
Jan 29, 202620.6220.6217.8819.1019.10-7.10%6,503,174
Jan 28, 202622.5022.6720.5520.5620.56-10.06%4,442,427
Jan 27, 202623.3523.8922.5822.8622.86-2.14%2,095,617
Jan 26, 202623.5424.2223.3223.3623.36-2.50%2,249,741
Jan 23, 202623.3024.6223.1023.9623.964.31%2,847,669
Jan 22, 202623.8023.8022.7122.9722.970.57%2,262,503
Jan 21, 202623.6723.9821.6222.8422.84-3.79%5,377,694
Jan 20, 202623.4124.6823.1023.7423.74-2.86%3,525,088
Jan 16, 202626.9127.8024.1524.4424.44-6.86%4,168,027
Jan 15, 202626.7727.3026.1026.2426.24-1.61%2,349,402
Jan 14, 202626.6227.6025.3326.6726.67-0.56%2,207,398
Jan 13, 202626.7827.4625.9826.8226.82-0.52%2,084,353
Jan 12, 202626.4527.8826.0926.9626.962.12%2,055,943
Jan 9, 202626.2626.7725.6026.4026.400.65%1,742,061
Jan 8, 202628.8028.9125.4826.2326.23-5.34%3,295,183
Jan 7, 202627.1629.3926.5127.7127.712.21%2,923,856
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