GraniteShares 2x Long PLTR Daily ETF (PTIR)
43.71
-1.05
(-2.35%)
USD |
NASDAQ |
Nov 04, 16:00
55.43
+11.72
(+26.81%)
After-Hours: 20:00
PTIR Price: 43.71 for Nov. 4, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 04, 2024 | 43.05 | 44.86 | 42.90 | 43.71 | 228358.0 |
| Nov 01, 2024 | 44.72 | 46.00 | 44.00 | 44.76 | 161830.0 |
| Oct 31, 2024 | 46.46 | 47.70 | 42.62 | 43.93 | 192557.0 |
| Oct 30, 2024 | 50.85 | 51.25 | 48.58 | 48.82 | 120331.0 |
| Oct 29, 2024 | 51.60 | 51.85 | 49.58 | 51.60 | 128834.0 |
| Oct 28, 2024 | 51.94 | 52.04 | 51.12 | 51.78 | 164439.0 |
| Oct 25, 2024 | 49.25 | 51.89 | 48.80 | 51.50 | 233110.0 |
| Oct 24, 2024 | 47.09 | 48.94 | 46.70 | 48.58 | 107126.0 |
| Oct 23, 2024 | 47.16 | 48.89 | 45.35 | 46.56 | 117708.0 |
| Oct 22, 2024 | 46.64 | 48.40 | 45.97 | 47.25 | 101230.0 |
| Oct 21, 2024 | 47.20 | 48.33 | 46.18 | 46.70 | 130625.0 |
| Oct 18, 2024 | 45.18 | 47.39 | 44.61 | 47.39 | 134813.0 |
| Oct 17, 2024 | 45.75 | 46.60 | 44.50 | 45.25 | 144494.0 |
| Oct 16, 2024 | 46.10 | 46.25 | 41.80 | 45.17 | 176659.0 |
| Oct 15, 2024 | 48.69 | 49.00 | 44.28 | 46.32 | 276241.0 |
| Oct 14, 2024 | 49.03 | 50.66 | 48.26 | 48.46 | 169920.0 |
| Oct 11, 2024 | 48.50 | 50.66 | 46.73 | 48.72 | 239077.0 |
| Oct 10, 2024 | 47.51 | 49.58 | 46.35 | 48.75 | 201017.0 |
| Oct 09, 2024 | 44.68 | 48.37 | 43.88 | 47.97 | 291102.0 |
| Oct 08, 2024 | 40.03 | 44.43 | 39.66 | 44.35 | 194529.0 |
| Oct 07, 2024 | 41.29 | 41.60 | 38.99 | 39.22 | 136187.0 |
| Oct 04, 2024 | 40.94 | 42.05 | 40.37 | 41.56 | 164320.0 |
| Oct 03, 2024 | 36.44 | 40.09 | 36.44 | 39.94 | 172965.0 |
| Oct 02, 2024 | 34.14 | 36.87 | 34.08 | 36.63 | 95197.00 |
| Oct 01, 2024 | 36.38 | 36.61 | 33.89 | 34.70 | 60565.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
24.37
Minimum
Sep 05 2024
51.78
Maximum
Oct 28 2024
40.15
Average
39.58
Median