GraniteShares 2x Long PLT... (PTIR)
NASDAQ: PTIR
· Real-Time Price · USD
25.83
1.71 (7.09%)
At close: Sep 09, 2025, 3:27 PM
PTIR Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 23.80 | 24.77 | 23.80 | 24.12 | 24.12 | 3.92% | 3,074,652 |
| Sep 5, 2025 | 24.68 | 25.01 | 21.67 | 23.21 | 23.21 | -3.97% | 5,922,300 |
| 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 |
| Sep 2, 2025 | 22.64 | 24.90 | 22.39 | 24.49 | 24.49 | 0.49% | 4,331,300 |
| Aug 29, 2025 | 24.52 | 24.90 | 23.63 | 24.37 | 24.37 | -1.93% | 3,065,800 |
| Aug 28, 2025 | 24.71 | 24.88 | 23.39 | 24.85 | 24.85 | 1.68% | 4,063,300 |
| Aug 27, 2025 | 26.21 | 26.21 | 24.18 | 24.44 | 24.44 | -5.01% | 5,891,800 |
| Aug 26, 2025 | 24.05 | 26.15 | 23.79 | 25.73 | 25.73 | 4.51% | 6,236,300 |
| Aug 25, 2025 | 24.33 | 25.05 | 22.13 | 24.62 | 24.62 | -1.91% | 6,235,700 |
| Aug 22, 2025 | 23.99 | 26.50 | 23.40 | 25.10 | 25.10 | 3.12% | 9,253,900 |
| Aug 21, 2025 | 24.71 | 24.89 | 23.61 | 24.34 | 24.34 | 0.21% | 6,172,700 |
| Aug 20, 2025 | 23.07 | 24.44 | 20.00 | 24.29 | 24.29 | -2.29% | 17,159,800 |
| Aug 19, 2025 | 29.65 | 29.95 | 24.58 | 24.86 | 24.86 | -18.76% | 11,859,400 |
| Aug 18, 2025 | 31.04 | 31.94 | 29.65 | 30.60 | 30.60 | -3.50% | 3,632,600 |
| Aug 15, 2025 | 32.64 | 32.73 | 30.32 | 31.71 | 31.71 | -4.37% | 3,172,900 |
| Aug 14, 2025 | 33.70 | 34.75 | 32.48 | 33.16 | 33.16 | -3.63% | 2,723,700 |
| Aug 13, 2025 | 36.23 | 36.34 | 34.13 | 34.41 | 34.41 | -2.71% | 2,408,700 |
| Aug 12, 2025 | 34.63 | 35.83 | 33.63 | 35.37 | 35.37 | 4.64% | 2,916,700 |
| Aug 11, 2025 | 35.34 | 35.50 | 33.53 | 33.80 | 33.80 | -4.76% | 3,672,600 |