GraniteShares 2X Long PLTR Daily ETF (PTIR)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -8.86 | -6.75099055166 | 131.24 | 162.34 | 106.91 | 1234192 | 136.33270018 | SP |
| 4 | -162.22 | -56.9992972593 | 284.6 | 326.7999 | 106.91 | 1017890 | 180.5019479 | SP |
| 12 | -2.32 | -1.86046511628 | 124.7 | 326.7999 | 90.26 | 842104 | 162.56571558 | SP |
| 26 | 91.92 | 301.772816809 | 30.46 | 326.7999 | 29.74 | 590795 | 137.15854158 | SP |
| 52 | 97.38 | 389.52 | 25 | 326.7999 | 23.44 | 572023 | 136.31499146 | SP |
| 156 | 97.38 | 389.52 | 25 | 326.7999 | 23.44 | 572023 | 136.31499146 | SP |
| 260 | 97.38 | 389.52 | 25 | 326.7999 | 23.44 | 572023 | 136.31499146 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741646100 | 112.64 | -28.28 | -20.07 | 129.26 | 132.74 | 106.91 | 1215755 |
| 1741390500 | 140.91999 | 13.75 | 10.81 | 129.4339 | 141.71781 | 123 | 1525215 |
| 1741304100 | 127.17 | -34.92 | -21.54 | 152.83609 | 155.2799 | 125.54 | 1304006 |
| 1741217700 | 162.09 | 19.79 | 13.91 | 148.86 | 162.34 | 136.43 | 1064665 |
| 1741131300 | 142.3 | 2.74 | 1.96 | 131.24 | 156.05 | 125.4455 | 1061321 |
| 1741044900 | 139.56 | -4.85 | -3.36 | 155.19 | 163.22 | 136.28 | 961109 |
| 1740785700 | 144.41 | 0.49 | 0.34 | 127.49 | 144.5 | 123 | 1065797 |
| 1740699300 | 143.91999 | -16.18 | -10.11 | 169.38 | 175.72 | 142.155 | 946433 |
| 1740612900 | 160.1 | 5.62 | 3.64 | 159.71 | 168.51 | 154.18 | 789577 |
| 1740526500 | 154.47999 | -11.15 | -6.73 | 165 | 169.14 | 145.8 | 1281063 |
| 1740440100 | 165.63 | -44.34 | -21.12 | 186.78 | 200.2 | 160 | 1738044 |
| 1740180900 | 209.97 | -21.52 | -9.30 | 237.3966 | 243.08 | 205.441 | 1043564 |
| 1740094500 | 231.49 | -27.22 | -10.52 | 216.24 | 236.4786 | 183.2525 | 2104098 |
| 1740008100 | 258.70999 | -64.58 | -19.98 | 319.62 | 326.79989 | 240.52 | 1164237 |
| 1739921700 | 323.29 | 27.31 | 9.23 | 321.77 | 323.44 | 292.645 | 387201 |
| 1739576100 | 295.98 | 5.43 | 1.87 | 289.74 | 302.27999 | 284.8 | 330793 |
| 1739489700 | 290.55 | 2.2 | 0.76 | 286.63 | 292.24 | 277.69 | 415145 |
| 1739403300 | 288.35 | 23.06 | 8.69 | 263.02 | 288.99 | 263 | 527997 |
| 1739316900 | 265.29 | -19.77 | -6.94 | 284.6 | 294.32 | 263.35 | 413897 |
| 1739230500 | 285.06 | 27.29 | 10.59 | 263.52999 | 285.7 | 248.5253 | 520553 |
| 1738971300 | 257.77 | -2.52 | -0.97 | 262.58999 | 283.2816 | 257.77 | 813792 |
| 1738884900 | 260.29 | 42.47 | 19.50 | 216.79 | 261.44 | 214 | 736436 |
| 1738798500 | 217.82 | -10.87 | -4.75 | 219.75 | 227.4156 | 209 | 570547 |
| 1738712100 | 228.69 | 73.38 | 47.24 | 224.88 | 240.3 | 217.34 | 1531736 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
