GraniteShares 2X Long PLTR Daily ETF (PTIR)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 94.17 | 74.2489947173 | 126.83 | 223.72 | 121.82 | 679790 | 148.62593212 | SP |
| 4 | 93.045 | 72.7169708101 | 127.955 | 223.72 | 90.26 | 640151 | 124.96590037 | SP |
| 12 | 136.4 | 161.229314421 | 84.6 | 223.72 | 82.1 | 744324 | 122.48264293 | SP |
| 26 | 196 | 784 | 25 | 223.72 | 23.44 | 486925 | 109.41898812 | SP |
| 52 | 196 | 784 | 25 | 223.72 | 23.44 | 486925 | 109.41898812 | SP |
| 156 | 196 | 784 | 25 | 223.72 | 23.44 | 486925 | 109.41898812 | SP |
| 260 | 196 | 784 | 25 | 223.72 | 23.44 | 486925 | 109.41898812 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738625700 | 155.315 | 5.03 | 3.34 | 141.36 | 156.3 | 135.8 | 1047681 |
| 1738366500 | 150.29 | 4.64 | 3.19 | 145.19999 | 159.94 | 144.77 | 734495 |
| 1738280100 | 145.65 | 5.12 | 3.64 | 141.43 | 147.7062 | 139.29 | 351967 |
| 1738193700 | 140.53 | -1.95 | -1.37 | 141.32 | 144.18 | 133.88 | 468923 |
| 1738107300 | 142.47999 | 16 | 12.65 | 126.83 | 143.86 | 121.82 | 684191 |
| 1738020900 | 126.48 | -12.34 | -8.89 | 121.31 | 130.69 | 117.02 | 991880 |
| 1737761700 | 138.82 | 7.26 | 5.52 | 139.4 | 150.21 | 137.0702 | 655648 |
| 1737675300 | 131.56 | 0 | 0.00 | 131.56 | 131.56 | 131.56 | 0 |
| 1737588900 | 131.56 | 12.22 | 10.24 | 124.31 | 132.625 | 122 | 650804 |
| 1737502500 | 119.34 | 4.03 | 3.49 | 120.18 | 121.16 | 111.55 | 516211 |
| 1737156900 | 115.31 | 7.79 | 7.25 | 112.18 | 116.875 | 110.25 | 461906 |
| 1737070500 | 107.52 | 3.33 | 3.20 | 107.02 | 114.179 | 104.95 | 406005 |
| 1736984100 | 104.19 | 6.67 | 6.84 | 105.25 | 106.13 | 101.3329 | 496355 |
| 1736897700 | 97.52 | 2.73 | 2.88 | 102.09 | 104.3699 | 95.54 | 469371 |
| 1736811300 | 94.79 | -7.06 | -6.93 | 92.46 | 97 | 90.26 | 479672 |
| 1736552100 | 101.85 | -3.19 | -3.04 | 99.41 | 104.5362 | 95.12 | 558265 |
| 1736379300 | 105.04 | -5.61 | -5.07 | 104.52 | 108.73 | 99.53 | 767082 |
| 1736292900 | 110.65 | -20.49 | -15.62 | 127.955 | 128.75 | 109.648 | 949892 |
| 1736206500 | 131.13999 | -14.22 | -9.78 | 141.135 | 145.97 | 126.2862 | 1002168 |
| 1735947300 | 145.36 | 15.78 | 12.18 | 131.8 | 145.66 | 131.8 | 533994 |
| 1735860900 | 129.58 | -1.6 | -1.22 | 133.25 | 133.59 | 119.7507 | 722737 |
| 1735688100 | 131.18 | -5.1 | -3.74 | 138.5 | 138.5 | 128.99 | 467862 |
| 1735601700 | 136.28 | -7.27 | -5.06 | 135.77 | 144 | 132.6402 | 498400 |
| 1735342500 | 143.55 | -11.57 | -7.46 | 151.27 | 151.47999 | 139.175 | 656994 |
| 1735256100 | 155.12 | -1.11 | -0.71 | 158.94 | 160.27 | 152.01 | 615425 |
| 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 | 854573 |
| 1734737700 | 149.79 | 21.7 | 16.94 | 121.32 | 149.83 | 120.72 | 1391938 |
| 1734651300 | 128.09 | 9.45 | 7.97 | 127.25 | 135.4299 | 125 | 1186992 |
| 1734564900 | 118.64 | -10.16 | -7.89 | 128.15 | 139.69999 | 114.83 | 1590661 |
| 1734478500 | 128.8 | -4.8 | -3.59 | 124.7 | 131.69999 | 119.4546 | 1057303 |
| 1734392100 | 133.6 | -1.21 | -0.90 | 131.19 | 140.74 | 117.5 | 1645936 |
| 1734132900 | 134.81 | 9.64 | 7.70 | 125.76 | 134.83 | 122.58 | 968926 |
| 1734046500 | 125.17 | 2.36 | 1.92 | 121.95 | 132.3197 | 121.6188 | 854348 |
| 1733960100 | 122.81 | 5.23 | 4.45 | 121.7281 | 124.07 | 108.01 | 1143905 |
| 1733873700 | 117.58 | -5.39 | -4.38 | 120.95 | 133.11 | 117.0122 | 1121048 |
| 1733787300 | 122.97 | -13.72 | -10.04 | 151.41999 | 151.59 | 117.8987 | 1787502 |
| 1733528100 | 136.69 | 14.91 | 12.24 | 125.16 | 138.16999 | 123.69 | 758282 |
| 1733441700 | 121.78 | 6.65 | 5.78 | 115.81 | 125.26 | 115.3064 | 569662 |
| 1733355300 | 115.13 | -3.81 | -3.20 | 117.53 | 119 | 106.6101 | 651555 |
| 1733268900 | 118.94 | 14.61 | 14.00 | 104.44 | 120.13 | 104.16 | 748238 |
| 1733182500 | 104.33 | -2.2 | -2.07 | 107.55 | 109.01 | 103.18 | 328872 |
| 1732917840 | 106.53 | 2.92 | 2.82 | 102.86 | 106.83 | 102.82 | 189105 |
| 1732750500 | 103.61 | 0.88 | 0.86 | 104.21 | 108 | 97.94 | 476242 |
| 1732664100 | 102.73 | 3.39 | 3.41 | 97.49 | 102.85 | 97.34 | 365802 |
| 1732577700 | 99.34 | 0.97 | 0.99 | 106.48 | 109.15 | 97.61 | 730501 |
| 1732318500 | 98.37 | 8.65 | 9.64 | 93.33 | 98.64 | 90.5 | 486062 |
| 1732232100 | 89.72 | -2.31 | -2.51 | 91.86 | 95.62 | 88.33 | 398482 |
| 1732145700 | 92.03 | -2.4 | -2.54 | 93.4 | 94.465 | 85.6 | 459231 |
| 1732059300 | 94.43 | 4.8 | 5.36 | 86.38 | 94.67 | 85.19 | 432732 |
| 1731972900 | 89.63 | -14.37 | -13.82 | 100.25 | 100.73 | 82.1 | 966516 |
| 1731713700 | 104 | 19.19 | 22.63 | 92.2926 | 104.5045 | 91.8 | 795952 |
| 1731627300 | 84.81 | -4.73 | -5.28 | 89.5329 | 90.266 | 83.11 | 609461 |
| 1731540900 | 89.54 | 2.4 | 2.75 | 93.01 | 97.33 | 86.94 | 479130 |
| 1731454500 | 87.14 | -1.03 | -1.17 | 84.6 | 87.555 | 83.36 | 764898 |
| 1731368100 | 88.17 | 5.22 | 6.29 | 86.47 | 93.27 | 83.8 | 914828 |
| 1731108900 | 82.95 | 6.96 | 9.16 | 75.29 | 83.15 | 74.5455 | 411755 |
| 1731022500 | 75.99 | 0.59 | 0.78 | 76.22 | 77.66 | 69.93 | 640098 |
| 1730936100 | 75.4 | 11.14 | 17.34 | 68.74 | 75.41 | 68.3753 | 530971 |
| 1730849700 | 64.26 | 20.55 | 47.01 | 56.64 | 65.108999 | 55.2 | 800596 |
| 1730763300 | 43.71 | -1.05 | -2.35 | 43.05 | 44.859 | 42.9 | 283674 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
