MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
PLA — GraniteShares Autocallable PLTR ETF
NasdaqGraniteShares Autocallable PLTR ETF
$26.07
+0.11(+0.42%)
- O
- 26.02
- H
- 26.07
- L
- 25.99
- V
- 8.84K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$26.07
Period Return+74385.43%
Period High$26.84
Period Low$0.03
Avg Daily Volume10.5K
Total Trading Days365
PLA — Historical OHLCV Price & Volume Table
Jan 6, 2017 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $26.02 | $26.07 | $25.99 | $26.07 | +$0.11 | +0.42% | 8,835 | $26.05 | $25.99 $26.07 |
| Oct 5, 2026 | $25.97 | $26.04 | $25.96 | $25.96 | $-0.02 | -0.08% | 13,420 | $26.02 | $25.96 $26.04 |
| Oct 2, 2026 | $26.04 | $26.04 | $25.95 | $25.98 | +$0.05 | +0.19% | 29,735 | $26.00 | $25.95 $26.04 |
| Oct 1, 2026 | $25.93 | $26.02 | $25.92 | $25.93 | $-0.06 | -0.24% | 31,108 | $26.00 | $25.92 $26.02 |
| Sep 30, 2026 | $26.00 | $26.02 | $25.96 | $25.99 | +$0.10 | +0.38% | 24,059 | $25.99 | $25.96 $26.02 |
| Sep 29, 2026 | $25.93 | $25.93 | $25.90 | $25.90 | +$0.01 | +0.04% | 2,932 | $25.93 | $25.90 $25.93 |
| Sep 28, 2026 | $26.16 | $26.16 | $25.89 | $25.89 | $-0.01 | -0.02% | 5,447 | $25.97 | $25.89 $26.16 |
| Sep 25, 2026 | $25.97 | $25.97 | $25.82 | $25.89 | +$0.00 | +0.00% | 4,831 | $25.92 | $25.82 $25.97 |
| Sep 24, 2026 | $25.99 | $25.99 | $25.82 | $25.89 | $-0.09 | -0.33% | 5,971 | $25.95 | $25.82 $25.99 |
| Sep 23, 2026 | $25.86 | $25.99 | $25.78 | $25.98 | +$0.14 | +0.52% | 6,730 | $25.90 | $25.78 $25.99 |
| Sep 22, 2026 | $25.85 | $25.85 | $25.84 | $25.84 | +$0.03 | +0.12% | 164 | $25.85 | $25.84 $25.85 |
| Sep 21, 2026 | $25.81 | $25.88 | $25.81 | $25.81 | +$0.07 | +0.25% | 7,668 | $25.87 | $25.81 $25.88 |
| Sep 18, 2026 | $25.84 | $25.84 | $25.74 | $25.75 | +$0.01 | +0.04% | 1,007 | $25.79 | $25.74 $25.84 |
| Sep 17, 2026 | $25.74 | $25.74 | $25.74 | $25.74 | +$0.05 | +0.19% | 444 | $25.73 | $25.74 $25.74 |
| Sep 16, 2026 | $25.56 | $25.73 | $25.56 | $25.69 | +$0.02 | +0.08% | 494 | $25.67 | $25.56 $25.73 |
| Sep 15, 2026 | $25.65 | $25.78 | $25.57 | $25.67 | $-0.06 | -0.21% | 3,693 | $25.72 | $25.57 $25.78 |
| Sep 14, 2026 | $25.59 | $25.78 | $25.59 | $25.72 | +$0.11 | +0.41% | 1,572 | $25.71 | $25.59 $25.78 |
| Sep 11, 2026 | $25.67 | $25.67 | $25.62 | $25.62 | +$0.09 | +0.33% | 463 | $25.67 | $25.62 $25.67 |
| Sep 10, 2026 | $25.55 | $25.63 | $25.41 | $25.53 | $-0.05 | -0.18% | 2,305 | $25.53 | $25.41 $25.63 |
| Sep 9, 2026 | $25.66 | $25.66 | $25.58 | $25.58 | $-0.44 | -1.69% | 2,860 | $25.67 | $25.58 $25.66 |
| Sep 8, 2026 | $26.03 | $26.06 | $26.02 | $26.02 | +$0.03 | +0.10% | 2,608 | $26.05 | $26.02 $26.06 |
| Sep 4, 2026 | $26.09 | $26.09 | $25.99 | $25.99 | $-0.10 | -0.38% | 2,695 | $26.06 | $25.99 $26.09 |
| Sep 3, 2026 | $26.11 | $26.18 | $26.09 | $26.09 | +$0.19 | +0.71% | 907 | $26.15 | $26.09 $26.18 |
| Sep 2, 2026 | $26.01 | $26.04 | $25.80 | $25.91 | $-0.13 | -0.50% | 5,338 | $25.95 | $25.80 $26.04 |
| Sep 1, 2026 | $26.14 | $26.14 | $25.99 | $26.04 | $-0.03 | -0.12% | 1,436 | $26.09 | $25.99 $26.14 |
| Aug 31, 2026 | $26.08 | $26.15 | $26.06 | $26.07 | +$0.01 | +0.04% | 12,962 | $26.11 | $26.06 $26.15 |
| Aug 28, 2026 | $26.11 | $26.11 | $26.05 | $26.06 | +$0.04 | +0.13% | 7,853 | $26.09 | $26.05 $26.11 |
| Aug 27, 2026 | $25.98 | $26.10 | $25.98 | $26.02 | +$0.12 | +0.44% | 4,908 | $26.05 | $25.98 $26.10 |
| Aug 26, 2026 | $25.82 | $25.93 | $25.73 | $25.91 | +$0.04 | +0.14% | 2,113 | $25.82 | $25.73 $25.93 |
| Aug 25, 2026 | $25.99 | $25.99 | $25.87 | $25.87 | +$0.03 | +0.10% | 6,243 | $25.94 | $25.87 $25.99 |