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%
PTIR — GraniteShares 2x Long PLTR Daily ETF
NasdaqGraniteShares 2x Long PLTR Daily ETF
$22.14
+0.59(+2.74%)
- O
- 21.96
- H
- 22.72
- L
- 21.78
- V
- 2.55M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$22.14
Period Return+65.76%
Period High$40.78
Period Low$7.85
Avg Daily Volume5.56M
Total Trading Days365
PTIR — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $21.96 | $22.72 | $21.78 | $22.14 | +$0.59 | +2.74% | 2,546,611 | $22.32 | $21.78 $22.72 |
| Oct 5, 2026 | $21.62 | $22.29 | $21.15 | $21.55 | +$0.15 | +0.70% | 2,320,689 | $21.65 | $21.15 $22.29 |
| Oct 2, 2026 | $22.44 | $22.78 | $21.31 | $21.40 | $-0.30 | -1.38% | 2,200,025 | $22.07 | $21.31 $22.78 |
| Oct 1, 2026 | $21.73 | $22.10 | $20.94 | $21.70 | +$0.64 | +3.04% | 2,154,084 | $21.57 | $20.94 $22.10 |
| Sep 30, 2026 | $21.26 | $21.93 | $21.03 | $21.06 | +$0.02 | +0.10% | 1,388,025 | $21.50 | $21.03 $21.93 |
| Sep 29, 2026 | $21.13 | $21.40 | $20.55 | $21.04 | $-0.11 | -0.52% | 1,283,261 | $20.92 | $20.55 $21.40 |
| Sep 28, 2026 | $20.93 | $21.78 | $20.73 | $21.15 | $-0.50 | -2.31% | 1,292,949 | $21.31 | $20.73 $21.78 |
| Sep 25, 2026 | $22.37 | $22.71 | $21.60 | $21.65 | $-0.65 | -2.91% | 2,160,923 | $22.16 | $21.60 $22.71 |
| Sep 24, 2026 | $21.58 | $22.82 | $21.37 | $22.30 | +$0.13 | +0.59% | 3,318,295 | $22.08 | $21.37 $22.82 |
| Sep 23, 2026 | $20.91 | $22.62 | $20.21 | $22.17 | +$1.53 | +7.41% | 5,283,859 | $21.92 | $20.21 $22.62 |
| Sep 22, 2026 | $20.69 | $20.78 | $20.03 | $20.64 | +$0.40 | +1.98% | 2,056,668 | $20.46 | $20.03 $20.78 |
| Sep 21, 2026 | $19.33 | $20.30 | $18.91 | $20.24 | +$1.18 | +6.19% | 2,621,941 | $19.79 | $18.91 $20.30 |
| Sep 18, 2026 | $18.95 | $19.10 | $17.89 | $19.06 | +$0.26 | +1.38% | 2,791,021 | $18.60 | $17.89 $19.10 |
| Sep 17, 2026 | $18.70 | $19.13 | $18.03 | $18.80 | +$0.39 | +2.12% | 3,185,212 | $18.75 | $18.03 $19.13 |
| Sep 16, 2026 | $17.58 | $18.48 | $17.28 | $18.41 | +$0.38 | +2.11% | 3,450,482 | $17.90 | $17.28 $18.48 |
| Sep 15, 2026 | $17.56 | $18.88 | $17.38 | $18.03 | $-0.16 | -0.88% | 2,830,966 | $18.15 | $17.38 $18.88 |
| Sep 14, 2026 | $17.47 | $18.40 | $16.80 | $18.19 | +$1.24 | +7.32% | 4,117,081 | $17.66 | $16.80 $18.40 |
| Sep 11, 2026 | $17.11 | $17.25 | $16.59 | $16.95 | +$0.26 | +1.56% | 2,315,599 | $16.96 | $16.59 $17.25 |
| Sep 10, 2026 | $17.03 | $17.34 | $16.44 | $16.69 | $-0.78 | -4.46% | 2,416,383 | $16.92 | $16.44 $17.34 |
| Sep 9, 2026 | $17.86 | $17.94 | $17.27 | $17.47 | $-0.17 | -0.96% | 1,948,387 | $17.61 | $17.27 $17.94 |
| Sep 8, 2026 | $18.35 | $18.78 | $17.57 | $17.64 | $-0.85 | -4.60% | 3,324,740 | $18.00 | $17.57 $18.78 |
| Sep 4, 2026 | $19.74 | $20.21 | $18.35 | $18.49 | $-1.83 | -9.01% | 3,334,054 | $18.93 | $18.35 $20.21 |
| Sep 3, 2026 | $18.22 | $21.03 | $18.10 | $20.32 | +$2.71 | +15.39% | 4,364,471 | $20.06 | $18.10 $21.03 |
| Sep 2, 2026 | $19.32 | $19.41 | $16.80 | $17.61 | $-2.32 | -11.64% | 4,377,935 | $17.90 | $16.80 $19.41 |
| Sep 1, 2026 | $20.58 | $21.46 | $19.92 | $19.93 | $-1.51 | -7.04% | 3,074,518 | $20.66 | $19.92 $21.46 |
| Aug 31, 2026 | $21.06 | $21.80 | $20.84 | $21.44 | +$0.02 | +0.09% | 2,995,336 | $21.36 | $20.84 $21.80 |
| Aug 28, 2026 | $21.09 | $21.89 | $20.99 | $21.42 | +$0.09 | +0.42% | 2,396,882 | $21.42 | $20.99 $21.89 |
| Aug 27, 2026 | $19.76 | $21.55 | $19.62 | $21.33 | +$1.82 | +9.33% | 4,110,722 | $20.94 | $19.62 $21.55 |
| Aug 26, 2026 | $17.97 | $19.71 | $17.70 | $19.51 | +$1.03 | +5.57% | 2,907,243 | $19.03 | $17.70 $19.71 |
| Aug 25, 2026 | $19.30 | $20.04 | $18.39 | $18.48 | $-0.69 | -3.60% | 2,831,413 | $19.07 | $18.39 $20.04 |