Skip to main content

GraniteShares 2x Long PLTR Daily ETF (NQ: PTIR )

104.00 +19.19 (+22.63%)
Official Closing Price Updated: 4:15 PM EST, Nov 15, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 15, 2024 90.52 104.50 89.84 104.00 827,764 +19.19(+22.63%)
Nov 14, 2024 90.97 90.97 83.11 84.81 620,073 -4.73(-5.28%)
Nov 13, 2024 92.15 97.33 86.94 89.54 519,965 +2.40(+2.75%)
Nov 12, 2024 84.60 87.56 83.36 87.14 785,879 -1.03(-1.17%)
Nov 11, 2024 88.04 93.27 83.80 88.17 946,293 +5.22(+6.29%)
Nov 08, 2024 75.29 83.15 74.55 82.95 420,148 +6.96(+9.16%)
Nov 07, 2024 76.22 77.66 69.93 75.99 647,818 +0.59(+0.78%)
Nov 06, 2024 70.10 75.41 65.45 75.40 562,553 +11.14(+17.34%)
Nov 05, 2024 57.44 65.11 55.20 64.26 847,005 +20.55(+47.01%)
Nov 04, 2024 43.05 44.86 42.90 43.71 286,368 -1.05(-2.35%)
Nov 01, 2024 44.72 46.00 44.00 44.76 162,714 +0.83(+1.89%)
Oct 31, 2024 46.46 47.70 42.62 43.93 197,619 -4.89(-10.02%)
Oct 30, 2024 50.85 51.25 48.58 48.82 127,984 -2.78(-5.39%)
Oct 29, 2024 51.60 51.85 49.58 51.60 131,217 -0.18(-0.35%)
Oct 28, 2024 51.94 52.04 51.12 51.78 168,647 +0.28(+0.54%)
Oct 25, 2024 49.25 51.89 48.80 51.50 235,040 +2.92(+6.01%)
Oct 24, 2024 47.09 48.94 46.70 48.58 110,162 +2.02(+4.34%)
Oct 23, 2024 47.16 48.89 45.35 46.56 120,176 -0.69(-1.46%)
Oct 22, 2024 46.64 48.40 45.97 47.25 101,643 +0.55(+1.18%)
Oct 21, 2024 47.20 48.33 46.19 46.70 132,160 -0.69(-1.46%)
Oct 18, 2024 45.18 47.39 44.61 47.39 135,229 +2.14(+4.73%)
Oct 17, 2024 45.75 46.60 44.50 45.25 144,751 +0.08(+0.18%)
Oct 16, 2024 46.10 46.25 41.80 45.17 177,359 -1.15(-2.48%)
Oct 15, 2024 48.69 49.00 44.28 46.32 278,921 -2.14(-4.42%)
Oct 14, 2024 49.03 50.66 48.26 48.46 171,329 -0.26(-0.53%)
Oct 11, 2024 48.50 50.66 46.73 48.72 240,813 -0.03(-0.06%)
Oct 10, 2024 47.51 49.58 46.35 48.75 202,437 +0.78(+1.63%)
Oct 09, 2024 44.68 48.37 43.88 47.97 292,499 +3.62(+8.16%)
Oct 08, 2024 40.03 44.43 39.66 44.35 203,605 +5.13(+13.08%)
Oct 07, 2024 41.29 41.60 38.99 39.22 137,342 -2.34(-5.63%)
Oct 04, 2024 40.94 42.05 40.37 41.56 166,921 +1.62(+4.06%)
Oct 03, 2024 36.44 40.09 36.44 39.94 178,056 +3.31(+9.04%)
Oct 02, 2024 34.14 36.87 34.08 36.63 102,202 +1.93(+5.56%)
Oct 01, 2024 36.38 36.61 33.89 34.70 60,564 -1.35(-3.74%)
Sep 30, 2024 34.72 36.24 34.11 36.05 47,035 +0.67(+1.89%)
Sep 27, 2024 35.62 36.56 34.91 35.38 53,627 -0.46(-1.28%)
Sep 26, 2024 36.24 36.62 34.94 35.84 54,530 -0.10(-0.28%)
Sep 25, 2024 35.35 36.03 34.64 35.94 148,138 +0.28(+0.79%)
Sep 24, 2024 37.74 37.74 34.72 35.66 157,574 -1.93(-5.13%)
Sep 23, 2024 35.65 38.15 35.08 37.59 122,400 +1.41(+3.90%)
Sep 20, 2024 34.07 36.34 33.34 36.18 86,757 +0.57(+1.61%)
Sep 19, 2024 35.92 36.55 34.42 35.61 162,651 +0.83(+2.37%)
Sep 18, 2024 33.84 36.04 33.74 34.78 120,865 -0.07(-0.20%)
Sep 17, 2024 36.02 36.02 33.80 34.85 149,313 +0.25(+0.72%)
Sep 16, 2024 33.63 35.70 33.28 34.60 130,302 +1.42(+4.29%)
Sep 13, 2024 32.06 33.94 32.06 33.18 74,297 +1.06(+3.29%)
Sep 12, 2024 31.90 32.91 31.47 32.12 82,338 +0.22(+0.69%)
Sep 11, 2024 30.46 31.98 29.74 31.90 120,218 +0.04(+0.13%)
Sep 10, 2024 32.12 32.40 30.00 31.86 252,353 +0.33(+1.05%)
Sep 09, 2024 28.50 31.68 28.20 31.53 157,578 +6.95(+28.28%)
Sep 06, 2024 25.07 25.62 23.44 24.58 125,018 +0.21(+0.88%)
Sep 05, 2024 25.02 25.53 24.13 24.37 51,527 -0.60(-2.41%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.