GraniteShares 2x Long PLT... (PTIR)
NASDAQ: PTIR
· Real-Time Price · USD
33.35
0.90 (2.77%)
At close: Oct 01, 2025, 3:54 PM
PTIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2025 | 31.30 | 32.55 | 30.98 | 32.45 | n/a | 3.94% | 3,134,543 |
| Sep 29, 2025 | 31.47 | 32.11 | 30.64 | 31.22 | 31.22 | 1.53% | 3,081,100 |
| Sep 26, 2025 | 31.27 | 31.63 | 29.86 | 30.75 | 30.75 | -1.82% | 2,967,400 |
| Sep 25, 2025 | 30.12 | 33.16 | 29.63 | 31.32 | 31.32 | -0.60% | 6,311,400 |
| Sep 24, 2025 | 33.05 | 33.39 | 30.65 | 31.51 | 31.51 | -3.28% | 3,744,100 |
| Sep 23, 2025 | 32.60 | 33.68 | 30.64 | 32.58 | 32.58 | 3.59% | 5,451,300 |
| Sep 22, 2025 | 32.03 | 32.47 | 31.09 | 31.45 | 31.45 | -3.29% | 4,499,100 |
| Sep 19, 2025 | 30.73 | 33.23 | 30.61 | 32.52 | 32.52 | 6.03% | 6,351,100 |
| Sep 18, 2025 | 28.51 | 31.16 | 28.20 | 30.67 | 30.67 | 10.17% | 6,197,900 |
| Sep 17, 2025 | 28.07 | 28.25 | 25.50 | 27.84 | 27.84 | -2.25% | 6,062,000 |
| Sep 16, 2025 | 28.78 | 28.83 | 28.07 | 28.48 | 28.48 | -1.21% | 3,145,100 |
| Sep 15, 2025 | 28.26 | 28.86 | 27.56 | 28.83 | 28.83 | -0.28% | 3,618,000 |
| Sep 12, 2025 | 26.96 | 28.95 | 26.53 | 28.91 | 28.91 | 8.52% | 6,019,400 |
| Sep 11, 2025 | 27.61 | 27.61 | 26.28 | 26.64 | 26.64 | -2.92% | 4,452,600 |
| Sep 10, 2025 | 27.13 | 28.00 | 26.39 | 27.44 | 27.44 | 5.46% | 6,203,800 |
| Sep 9, 2025 | 24.49 | 26.15 | 24.22 | 26.02 | 26.02 | 7.88% | 5,889,500 |
| Sep 8, 2025 | 23.80 | 24.77 | 23.80 | 24.12 | 24.12 | 3.92% | 3,139,300 |
| Sep 5, 2025 | 24.68 | 25.01 | 21.67 | 23.21 | 23.21 | -3.97% | 5,948,200 |
| Sep 4, 2025 | 23.81 | 24.45 | 23.27 | 24.17 | 24.17 | 1.60% | 4,187,600 |
| Sep 3, 2025 | 24.66 | 25.75 | 23.41 | 23.79 | 23.79 | -2.86% | 5,229,200 |
Page 1 of 14