GraniteShares 2X Long PLTR Daily ETF (PTIR)
NASDAQ
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 27.9 | 22.0379146919 | 126.6 | 165 | 118.4 | 1042015 | 144.62634209 | SP |
4 | 51.64 | 50.2041609955 | 102.86 | 165 | 102.82 | 987113 | 128.98816366 | SP |
12 | 118.06 | 323.984632272 | 36.44 | 165 | 36.44 | 558392 | 105.37691484 | SP |
26 | 129.5 | 518 | 25 | 165 | 23.44 | 439619 | 100.84879601 | SP |
52 | 129.5 | 518 | 25 | 165 | 23.44 | 439619 | 100.84879601 | SP |
156 | 129.5 | 518 | 25 | 165 | 23.44 | 439619 | 100.84879601 | SP |
260 | 129.5 | 518 | 25 | 165 | 23.44 | 439619 | 100.84879601 | SP |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1735077840 | 156.22999 | 6.35 | 4.24 | 151.12 | 165 | 151.12 | 691235 |
1734996900 | 149.88 | 0.09 | 0.06 | 149.63999 | 154.58 | 137.7116 | 865695 |
1734737700 | 149.79 | 21.7 | 16.94 | 121.32 | 149.83 | 118.4 | 1410580 |
1734651300 | 128.09 | 9.45 | 7.97 | 126.6 | 135.4299 | 125 | 1200548 |
1734564900 | 118.64 | -10.16 | -7.89 | 128.15 | 139.69999 | 114.83 | 1605825 |
1734478500 | 128.8 | -4.8 | -3.59 | 124.7 | 131.69999 | 119.4546 | 1088312 |
1734392100 | 133.6 | -1.21 | -0.90 | 131.19 | 140.74 | 117.5 | 1675002 |
1734132900 | 134.81 | 9.64 | 7.70 | 125.76 | 134.83 | 122.58 | 978259 |
1734046500 | 125.17 | 2.36 | 1.92 | 121.95 | 132.3197 | 120.75 | 860685 |
1733960100 | 122.81 | 5.23 | 4.45 | 124.4 | 124.4868 | 108.01 | 1154628 |
1733873700 | 117.58 | -5.39 | -4.38 | 120.95 | 133.11 | 117.0122 | 1132226 |
1733787300 | 122.97 | -13.72 | -10.04 | 151.41999 | 152.55 | 117.8987 | 1816644 |
1733528100 | 136.69 | 14.91 | 12.24 | 125.16 | 138.16999 | 123 | 769484 |
1733441700 | 121.78 | 6.65 | 5.78 | 115.81 | 125.26 | 115.2 | 577163 |
1733355300 | 115.13 | -3.81 | -3.20 | 119.56 | 119.56 | 106.6101 | 667499 |
1733268900 | 118.94 | 14.61 | 14.00 | 104.44 | 120.13 | 104.16 | 751211 |
1733182500 | 104.33 | -2.2 | -2.07 | 107.55 | 109.01 | 103.18 | 332216 |
1732917840 | 106.53 | 2.92 | 2.82 | 102.86 | 106.83 | 102.82 | 190814 |
1732750500 | 103.61 | 0.88 | 0.86 | 104.21 | 108 | 97.94 | 482601 |
1732664100 | 102.73 | 3.39 | 3.41 | 98.94 | 102.85 | 97.06 | 373219 |
1732577700 | 99.34 | 0.97 | 0.99 | 106.48 | 109.15 | 97.61 | 736279 |
1732318500 | 98.37 | 8.65 | 9.64 | 90.76 | 98.64 | 89.99 | 518253 |
1732232100 | 89.72 | -2.31 | -2.51 | 91.86 | 95.62 | 88.33 | 418401 |
1732145700 | 92.03 | -2.4 | -2.54 | 93.4 | 94.465 | 85.6 | 466038 |
1732059300 | 94.43 | 4.8 | 5.36 | 84.5 | 94.67 | 84 | 450291 |
1731972900 | 89.63 | -14.37 | -13.82 | 100.25 | 100.73 | 82.1 | 976829 |
1731713700 | 104 | 19.19 | 22.63 | 90.52 | 104.5045 | 89.84 | 827828 |
1731627300 | 84.81 | -4.73 | -5.28 | 90.97 | 90.97 | 83.11 | 625280 |
1731540900 | 89.54 | 2.4 | 2.75 | 92.15 | 97.33 | 86.94 | 519861 |
1731454500 | 87.14 | -1.03 | -1.17 | 84.6 | 87.555 | 83.36 | 785985 |
1731368100 | 88.17 | 5.22 | 6.29 | 88.04 | 93.27 | 83.8 | 946648 |
1731108900 | 82.95 | 6.96 | 9.16 | 75.29 | 83.15 | 74.5455 | 419264 |
1731022500 | 75.99 | 0.59 | 0.78 | 76.22 | 77.66 | 69.93 | 647854 |
1730936100 | 75.4 | 11.14 | 17.34 | 70.1 | 75.41 | 68.68 | 529334 |
1730849700 | 64.26 | 20.55 | 47.01 | 57.44 | 65.108999 | 55.2 | 847010 |
1730763300 | 43.71 | -1.05 | -2.35 | 43.05 | 44.859 | 42.9 | 286500 |
1730500500 | 44.76 | 0.83 | 1.89 | 44.72 | 46 | 44 | 162568 |
1730414100 | 43.93 | -4.89 | -10.02 | 46.46 | 47.7 | 42.62 | 196623 |
1730327700 | 48.82 | -2.78 | -5.39 | 50.85 | 51.25 | 48.58 | 123737 |
1730241300 | 51.6 | -0.18 | -0.35 | 51.6 | 51.85 | 49.58 | 130707 |
1730154900 | 51.78 | 0.28 | 0.54 | 51.94 | 52.04 | 51.115 | 168647 |
1729895700 | 51.5 | 2.92 | 6.01 | 49.25 | 51.89 | 48.797 | 234651 |
1729809300 | 48.58 | 2.02 | 4.34 | 47.09 | 48.94 | 46.7 | 110036 |
1729722900 | 46.56 | -0.69 | -1.46 | 47.16 | 48.89 | 45.35 | 120176 |
1729636500 | 47.25 | 0.55 | 1.18 | 46.64 | 48.4 | 45.97 | 101319 |
1729550100 | 46.7 | -0.69 | -1.46 | 47.2 | 48.33 | 46.185 | 131709 |
1729290900 | 47.39 | 2.14 | 4.73 | 45.18 | 47.39 | 44.6122 | 135029 |
1729204500 | 45.25 | 0.08 | 0.18 | 45.75 | 46.6 | 44.5 | 144641 |
1729118100 | 45.17 | -1.15 | -2.48 | 46.1 | 46.25 | 41.8 | 177353 |
1729031700 | 46.32 | -2.14 | -4.42 | 48.69 | 49 | 44.28 | 278890 |
1728945300 | 48.46 | -0.26 | -0.53 | 49.03 | 50.66 | 48.259 | 171328 |
1728686100 | 48.72 | -0.03 | -0.06 | 48.5 | 50.66 | 46.731 | 239383 |
1728599700 | 48.75 | 0.78 | 1.63 | 47.51 | 49.58 | 46.3547 | 202437 |
1728513300 | 47.97 | 3.62 | 8.16 | 44.68 | 48.3695 | 43.881 | 292479 |
1728426900 | 44.35 | 5.13 | 13.08 | 40.03 | 44.4337 | 39.66 | 202073 |
1728340500 | 39.22 | -2.34 | -5.63 | 41.29 | 41.6 | 38.99 | 137274 |
1728081300 | 41.56 | 1.62 | 4.06 | 40.94 | 42.05 | 40.37 | 165528 |
1727994900 | 39.94 | 3.31 | 9.04 | 36.44 | 40.09 | 36.44 | 174759 |
1727908500 | 36.63 | 1.93 | 5.56 | 34.14 | 36.8699 | 34.08 | 102201 |
1727822100 | 34.7 | -1.35 | -3.74 | 36.12 | 36.61 | 33.89 | 60558 |
1727735700 | 36.05 | 0.67 | 1.89 | 34.72 | 36.24 | 34.11 | 47035 |
1727476500 | 35.38 | -0.46 | -1.28 | 35.62 | 36.5599 | 34.91 | 53606 |
1727390100 | 35.84 | -0.1 | -0.28 | 36.24 | 36.6199 | 34.938 | 54450 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.