MetaCap

PTIR Historical Prices

NASDAQ: PTIRGranitesharesTrading--Leveraged EquityETFUSD

26.10+2.42 (+10.22%)

At close: Oct 9, 4:00 PM ET · Delayed 15 min

PTIR price history

The price history for GraniteShares 2x Long PLTR Daily (PTIR) on this page begins on September 2, 2024, when the stock closed at $1.64; it most recently closed at $26.10 on October 5, 2026. The highest price in this record is $40.78, reached on November 3, 2025; the latest close is 36.0% below that peak. Over roughly 2 years the share price changed +1492.7%, a 276.2% compound annual price return (excluding dividends).

In the last 12 months alone, PTIR has lost 21.3%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.

Summary generated from market data by MetaCap's automated system. Methodology

PTIR returns

1 week

+21.96%

1 month

+49.40%

3 months

+138.14%

6 months

+110.48%

Year to date

-2.36%

1 year

-21.29%

PTIR price return, excluding dividends.

PTIR annual returns

Calendar-year price returns
YearYear-end closeReturn
202626.10+9.89%
202523.75+145.08%
2024*9.69+491.37%

PTIR daily prices (past year)

Daily open, high, low, close and volume
DateOpenHighLowCloseChange
24.2526.1623.5726.10+10.22%
23.7225.0022.9823.68+4.78%
22.2222.7421.6922.60+2.08%
21.9622.7221.7822.14+2.74%
21.6222.2921.1521.55+0.70%
22.4422.7821.3121.40-1.38%
21.7322.1020.9421.70+3.04%
21.2621.9321.0321.06+0.10%
21.1321.4020.5521.04-0.52%
20.9321.7820.7321.15-2.31%
22.3722.7121.6021.65-2.91%
21.5822.8221.3722.30+0.59%
20.9122.6220.2122.17+7.41%
20.6920.7820.0320.64+1.98%
19.3320.3018.9120.24+6.19%
18.9519.1017.8919.06+1.38%
18.7019.1318.0318.80+2.12%
17.5818.4817.2818.41+2.11%
17.5618.8817.3818.03-0.88%
17.4718.4016.8018.19+7.32%
17.1117.2516.5916.95+1.56%
17.0317.3416.4416.69-4.46%
17.8617.9417.2717.47-0.96%
18.3518.7817.5717.64-4.60%
19.7420.2118.3518.49-9.01%
18.2221.0318.1020.32+15.39%
19.3219.4116.8017.61-11.64%
20.5821.4619.9219.93-7.04%
21.0621.8020.8421.44+0.09%
21.0921.8920.9921.42+0.42%
19.7621.5519.6221.33+9.33%
17.9719.7117.7019.51+5.57%
19.3020.0418.3918.48-3.60%
19.5319.8118.1819.17-4.48%
18.7420.6218.5020.07+6.76%
19.2319.3518.3818.80-1.52%
18.5219.4317.9219.09+4.26%
18.3919.0518.1318.31-1.13%
18.8919.3318.4918.52-1.75%
20.0720.2218.8118.85-5.61%
18.7920.1718.5619.97+9.25%
19.0019.1317.6918.28-4.44%
19.0119.7918.6619.13-0.31%
18.3020.1418.3019.19+3.79%
16.1718.5916.1518.49+20.38%
15.3915.7814.7315.36-3.09%
16.6017.4315.8215.85-5.20%
13.8117.0513.5016.72+58.03%
10.7410.7410.2010.58+4.65%
9.9710.169.5610.11+1.20%
9.8110.219.689.99-1.19%
10.2210.8110.0310.11-1.08%
10.6210.849.2210.22-12.05%
10.7311.7710.6011.62+14.03%
10.5810.6010.0610.19-0.68%
10.7610.809.8410.26-2.29%
11.9211.9210.3010.50-12.13%
12.1512.3111.7011.95-3.24%
11.8312.6711.8312.35+3.87%
11.7912.3411.3111.89-3.33%
12.0812.3711.2612.30+0.99%
12.2612.7412.0212.18+0.08%
10.4012.5410.2312.17+5.64%
11.0511.6310.8711.52+5.11%
11.9211.9310.8010.96-3.61%
11.1011.4010.6111.37-4.85%
11.5011.9810.9511.95-3.16%
12.2513.1711.8212.34+2.66%
11.0412.2910.9912.02+5.07%
11.3712.0711.2811.44+5.44%
9.9411.269.8310.85+15.67%
9.099.729.069.38+1.52%
9.309.779.109.24+4.88%
8.268.998.178.81+10.26%
8.648.757.857.99-10.83%
9.069.668.778.96-5.58%
10.0710.199.419.49-4.81%
11.1011.659.929.97-13.98%
12.0512.1310.9611.59-3.42%
12.2213.0111.8712.00-3.77%
12.7312.7311.8112.47-2.35%
11.9112.8111.8712.77+10.47%
12.0912.1111.3111.56-4.62%
11.7412.2111.4312.12+1.08%
11.8012.5311.7311.99-2.84%
12.8913.2911.4312.34-6.30%
13.0013.4312.9713.17+0.92%
13.9714.3012.7213.05-8.42%
15.0415.2113.9914.25-0.90%
16.0016.4114.1714.38-13.01%
17.5918.2216.0016.53-10.60%
18.3319.1717.4318.49+5.18%
15.7817.8315.3617.58+18.46%
12.8814.8612.8714.84+16.30%
12.9513.4012.6012.76-6.04%
13.4814.0012.9313.58-0.44%
13.7814.0713.1313.64-0.94%
13.5013.9913.3813.77+0.36%
13.1613.7312.7913.72+2.85%
13.3413.7813.0213.34+0.23%
12.7513.4812.6013.31+1.68%
12.8913.4212.7813.09+0.31%
12.2913.2012.2613.05+5.50%
13.1613.7412.1212.37-8.78%
13.6813.8413.0513.56-1.24%
13.3713.7812.9013.73-1.44%
13.5313.9412.9713.93+1.02%
13.4214.5513.3513.79+4.95%
13.1513.5312.6313.14-3.31%
14.5015.0913.3413.59-13.99%
16.1316.5315.6015.80+2.93%
15.2015.8414.8115.35+7.19%
14.2014.5613.8414.32+1.34%
14.4214.4413.4314.13-4.40%
15.0415.3514.6414.78-2.64%
14.7915.6114.7615.18-0.13%
15.1415.2414.3315.20+2.15%
16.7016.8614.5314.88-14.43%
16.5517.4316.2817.39+9.17%
16.1516.8215.5515.93-0.13%
15.7616.2515.5115.95-0.68%
15.8516.4715.4116.06+5.04%
15.6215.7214.6215.29+0.72%
14.1215.2613.7215.18+9.52%
13.6014.3313.5313.86+5.16%
12.7813.6012.5813.18+6.29%
12.4412.6011.3212.40-3.73%
14.7714.7712.4512.88-14.59%
18.3118.6214.7115.08-12.33%
16.4617.2415.9417.20+2.81%
16.8117.3216.4416.73-0.65%
15.7016.8515.0716.84+2.56%
16.5416.8115.9716.42+0.31%
15.1016.7114.8316.37+12.66%
15.8015.9614.2814.53-7.86%
16.4016.4015.4215.77-6.08%
18.0718.0816.7116.79-9.63%
19.1319.8218.5418.58+0.27%
19.8820.4017.7618.53-7.44%
18.2720.0918.2720.02+13.30%
18.7419.0917.2817.67-6.41%
18.2719.0017.6618.88+3.74%
18.7319.1418.1718.20-2.93%
18.1319.1618.0718.75+2.91%
18.1418.4717.8518.22+2.30%
18.3418.6617.2217.81-3.21%
18.3418.9817.8318.40+2.45%
17.8918.3417.4417.96+0.56%
19.1119.1917.6317.86-6.83%
18.9819.6618.3319.17-0.93%
17.7520.3717.7319.35+5.85%
18.3519.1917.5618.28-0.65%
17.3018.7317.2518.40+7.98%
15.8017.1014.9917.04+2.84%
15.6217.0115.5916.57+11.58%
14.1915.0614.1814.85+1.78%
14.1514.9313.9014.59+2.53%
13.5214.6213.2314.23+8.21%
13.2013.4312.6513.15-2.66%
13.7713.7812.8413.51-6.89%
13.8914.7213.6414.51+0.42%
13.8914.7213.6214.45-0.62%
14.6515.7414.4714.54+3.34%
13.1714.3412.8714.07+2.40%
13.0314.1712.7013.74+3.31%
14.6214.7412.7413.30-9.46%
15.4515.5014.1014.69-5.59%
16.8116.9415.1815.56-4.83%
14.9616.9914.5616.35+10.25%
14.7015.1814.0914.83+9.12%
15.2015.3613.2213.59-13.71%
19.8319.9614.7715.75-23.28%
22.2522.2519.3620.53+13.49%
18.8218.9017.7818.09+1.63%
18.6518.8817.4217.80-6.81%
20.6220.6217.8819.10-7.10%
22.5022.6720.5520.56-10.06%
23.3523.8922.5822.86-2.14%
23.5424.2223.3223.36-2.50%
23.3024.6223.1023.96+4.31%
23.8023.8022.7122.97+0.57%
23.6723.9821.6222.84-3.79%
23.4124.6823.1023.74-2.86%
26.9127.8024.1524.44-6.86%
26.7727.3026.1026.24-1.61%
26.6227.6025.3326.67-0.56%
26.7827.4625.9826.82-0.52%
26.4527.8826.0926.96+2.12%
26.2626.7725.6026.40+0.65%
28.8028.9125.4826.23-5.34%
27.1629.3926.5127.71+2.21%
25.9927.2625.6927.11+6.31%
25.7425.9824.8625.50+7.37%
27.7327.7523.2823.75-11.15%
27.7727.8926.6026.73-3.50%
28.7128.9027.6627.70-3.59%
29.6029.7028.5828.73-9.57%
33.9834.3731.7231.77-5.59%
33.3834.0033.2133.65-0.03%
33.2834.1132.8333.66+0.09%
34.0135.3333.1033.63+0.54%
31.3133.9831.2533.45+8.36%
29.6131.4129.5830.87+9.20%
31.7831.7828.1228.27-11.02%
29.8432.0229.6231.77+4.78%
30.8831.7930.2730.32-0.26%
31.2231.4128.4330.40-4.31%
30.8031.9329.2931.77-0.41%
30.8432.7030.2431.90+6.69%
29.6230.2529.4629.90+0.34%
30.0630.5829.1829.80-0.37%
28.7830.0328.4329.91+4.18%
28.2228.8527.6128.71+2.10%
26.2628.1925.8828.12+6.35%
26.1428.0026.1426.44+3.77%
24.7125.9824.2025.48-1.24%
25.6425.8225.0225.80+3.28%
25.3525.7624.4724.98+2.55%
23.2924.6722.3024.36+1.50%
22.6024.8022.5124.00+9.54%
22.2622.8219.8221.91-1.22%
27.1827.8621.7822.18-11.74%
25.8826.3724.2025.13-2.22%
26.0227.4225.1725.70-4.57%
26.7727.8525.8126.93-3.27%
25.5528.8624.8127.84+2.05%
30.6030.8026.8227.28-13.11%
33.5033.5030.0331.40-7.03%
33.5034.4732.4233.77-2.76%
31.5735.1131.4034.73+17.41%
27.9929.7926.5929.58+3.25%
33.1834.2528.4628.65-13.63%
33.5134.0030.8533.17-2.95%
34.6836.1332.2734.18-16.18%
39.8040.7838.6340.78+7.01%
37.7039.4737.1838.11+6.07%
37.4337.8835.8035.93-4.31%
34.7937.9334.5537.55+9.76%
34.2335.0233.2434.21+0.38%
34.0435.3833.5234.08+4.93%
31.9533.0231.9332.48+4.44%
29.4331.4629.3231.10+5.50%
31.6531.7827.3529.48-6.56%
31.7531.8430.5531.55-0.03%
30.8632.0830.2031.56+3.75%
30.1631.5828.9830.42+0.03%
31.7532.7229.8730.41-1.78%
31.6732.5629.7230.96-0.06%
29.7731.8727.9730.98+2.75%
30.5930.8028.9230.15+2.03%
33.0433.7229.4829.55-10.89%
32.5633.9231.2133.16+2.13%
32.2332.7231.6732.47—

Related