Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

283.09 +37.60 (+15.32%)
Official Closing Price Updated: 4:15 PM EDT, May 30, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 249.99 283.80 246.81 283.09 1,478,838 +37.60(+15.32%)
May 29, 2025 257.51 262.37 242.80 245.49 642,860 -5.78(-2.30%)
May 28, 2025 253.19 259.14 247.84 251.27 487,539 +1.45(+0.58%)
May 27, 2025 263.32 268.27 240.00 249.82 783,966 +0.13(+0.05%)
May 23, 2025 239.01 258.36 239.00 249.69 682,117 +3.63(+1.48%)
May 22, 2025 244.12 261.98 242.76 246.06 721,849 +7.04(+2.95%)
May 21, 2025 258.49 265.89 234.87 239.02 828,995 -21.14(-8.13%)
May 20, 2025 267.08 269.49 256.37 260.16 421,825 -2.70(-1.03%)
May 19, 2025 256.20 269.13 254.90 262.86 700,746 -13.97(-5.05%)
May 16, 2025 274.81 280.00 265.23 276.83 564,853 +5.78(+2.13%)
May 15, 2025 271.94 279.59 260.95 271.05 865,948 -8.68(-3.10%)
May 14, 2025 275.43 294.00 268.86 279.73 1,102,295 +8.68(+3.20%)
May 13, 2025 239.15 281.01 237.88 271.05 1,562,857 +37.77(+16.19%)
May 12, 2025 242.40 242.40 219.98 233.28 1,172,010 +4.22(+1.84%)
May 09, 2025 235.00 235.36 219.51 229.06 1,176,397 -7.16(-3.03%)
May 08, 2025 211.90 240.92 210.90 236.22 1,524,787 +31.90(+15.61%)
May 07, 2025 194.17 209.41 191.76 204.32 1,237,484 +6.14(+3.10%)
May 06, 2025 213.00 217.97 183.70 198.18 2,714,318 -64.52(-24.56%)
May 05, 2025 261.80 268.00 251.67 262.70 1,560,259 -1.28(-0.48%)
May 02, 2025 242.09 264.50 242.09 263.98 896,228 +32.08(+13.83%)
May 01, 2025 248.00 248.18 231.40 231.90 793,223 -9.46(-3.92%)
Apr 30, 2025 213.31 242.37 210.06 241.36 1,042,843 +9.63(+4.16%)
Apr 29, 2025 223.16 233.05 220.63 231.73 652,873 +5.37(+2.37%)
Apr 28, 2025 222.91 227.00 203.85 226.36 1,081,966 +7.23(+3.30%)
Apr 25, 2025 202.12 219.39 196.00 219.13 974,977 +18.78(+9.37%)
Apr 24, 2025 179.07 201.16 177.00 200.35 1,306,640 +24.40(+13.87%)
Apr 23, 2025 169.89 185.37 166.89 175.95 1,622,342 +22.09(+14.36%)
Apr 22, 2025 152.06 161.19 145.88 153.86 1,126,245 +9.96(+6.92%)
Apr 21, 2025 151.41 162.33 139.12 143.90 1,006,905 -9.66(-6.29%)
Apr 17, 2025 156.97 157.91 148.99 153.56 837,093 +2.93(+1.95%)
Apr 16, 2025 162.20 166.16 139.80 150.63 1,565,368 -19.37(-11.39%)
Apr 15, 2025 154.05 172.00 153.10 170.00 1,321,792 +18.62(+12.30%)
Apr 14, 2025 160.35 166.21 147.77 151.38 1,382,319 +12.98(+9.38%)
Apr 11, 2025 136.88 141.57 129.03 138.40 883,511 -0.45(-0.32%)
Apr 10, 2025 138.22 145.70 124.78 138.85 1,248,755 -11.08(-7.39%)
Apr 09, 2025 111.24 153.72 108.76 149.93 3,115,351 +41.17(+37.85%)
Apr 08, 2025 125.91 133.50 103.04 108.76 1,724,086 -1.66(-1.50%)
Apr 07, 2025 80.05 115.55 79.00 110.42 3,005,653 +10.53(+10.54%)
Apr 04, 2025 119.00 121.18 93.69 99.89 2,244,010 -30.07(-23.14%)
Apr 03, 2025 122.55 136.38 122.55 129.96 1,098,245 -12.27(-8.63%)
Apr 02, 2025 126.15 145.45 126.15 142.23 984,997 +8.61(+6.44%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.