Dark

PTIR
GraniteShares 2x Long PLTR Daily ETF
stock NASDAQ ETF

At Close

Jul 14, 2026 3:59:50 PM EDT

12.18USD+5.548%(+0.64)5,578,190

11.87Bid 12.57Ask 0.70Spread

Pre-market

Jul 14, 2026 9:29:30 AM EDT

10.37USD-10.100%(-1.16)278,084

After-hours

Jul 14, 2026 4:38:30 PM EDT

12.16USD-0.123%(-0.02)5,159

OverviewOptionsPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-14	10.4000	12.5100	10.240000	12.1800	+5.729%	5,578,190	0.000%
2026-07-13	11.0500	11.6300	10.865000	11.5200	+5.109%	6,509,383	+5.729%
2026-07-10	11.9200	11.9300	10.800000	10.9600	-3.606%	3,629,000	+11.131%
2026-07-09	11.1000	11.3950	10.610100	11.3700	-4.854%	5,281,340	+7.124%
2026-07-08	11.5000	11.9800	10.945000	11.9500	-3.160%	4,808,503	+1.925%
2026-07-07	12.2500	13.1650	11.820000	12.3400	+2.662%	9,653,650	-1.297%
2026-07-06	11.0350	12.2917	10.990000	12.0200	+5.070%	5,542,672	+1.331%
2026-07-02	11.3700	12.0700	11.280000	11.4400	+5.438%	10,948,141	+6.469%
2026-07-01	9.9400	11.2600	9.830000	10.8500	+15.672%	11,769,919	+12.258%
2026-06-30	9.0900	9.7200	9.060000	9.3800	+1.515%	5,470,684	+29.851%
2026-06-29	9.3000	9.7700	9.100000	9.2400	+4.881%	7,099,680	+31.818%
2026-06-26	8.2600	8.9850	8.170000	8.8100	+10.263%	6,822,338	+38.252%
2026-06-25	8.6400	8.7500	7.845000	7.9900	-10.826%	7,201,805	+52.441%
2026-06-24	9.0600	9.6600	8.770000	8.9600	-5.585%	4,934,848	+35.938%
2026-06-23	10.0650	10.1900	9.411400	9.4900	-4.814%	4,841,690	+28.346%
2026-06-22	11.1000	11.6450	9.919900	9.9700	-13.978%	6,036,275	+22.166%
2026-06-18	12.0500	12.1250	10.955000	11.5900	-3.417%	5,460,508	+5.091%
2026-06-17	12.2200	13.0120	11.865000	12.0000	-3.769%	3,521,749	+1.500%
2026-06-16	12.7300	12.7300	11.805000	12.4700	-2.349%	3,287,092	-2.326%
2026-06-15	11.9100	12.8100	11.869900	12.7700	+10.467%	4,563,225	-4.620%
2026-06-12	12.0900	12.1100	11.310000	11.5600	-4.620%	3,521,361	+5.363%
2026-06-11	11.7400	12.2050	11.425000	12.1200	+1.084%	3,292,524	+0.495%
2026-06-10	11.8000	12.5300	11.725000	11.9900	-2.836%	2,528,475	+1.585%
2026-06-09	12.8900	13.2900	11.430000	12.3400	-6.302%	3,766,448	-1.297%
2026-06-08	13.0000	13.4300	12.970000	13.1700	+0.920%	3,558,938	-7.517%
2026-06-05	13.9700	14.3000	12.715000	13.0500	-8.421%	5,426,749	-6.667%
2026-06-04	15.0350	15.2100	13.985000	14.2500	-0.904%	6,492,809	-14.526%
2026-06-03	15.9950	16.4100	14.165000	14.3800	-13.007%	5,956,099	-15.299%
2026-06-02	17.5900	18.2150	16.000100	16.5300	-10.600%	7,354,808	-26.316%
2026-06-01	18.3250	19.1700	17.430000	18.4900	+5.176%	9,564,856	-34.127%
2026-05-29	15.7800	17.8269	15.359800	17.5800	+18.464%	15,936,748	-30.717%
2026-05-28	12.8800	14.8599	12.870000	14.8400	+16.301%	7,877,719	-17.925%
2026-05-27	12.9450	13.4000	12.595000	12.7600	-6.038%	4,969,144	-4.545%
2026-05-26	13.4800	14.0000	12.929900	13.5800	-0.440%	3,741,160	-10.309%
2026-05-22	13.7800	14.0700	13.130000	13.6400	-0.944%	2,780,413	-10.704%
2026-05-21	13.5000	13.9900	13.375000	13.7700	+0.364%	2,967,789	-11.547%
2026-05-20	13.1600	13.7299	12.789900	13.7200	+2.849%	3,776,070	-11.224%
2026-05-19	13.3400	13.7799	13.020100	13.3400	+0.225%	3,573,917	-8.696%
2026-05-18	12.7500	13.4750	12.600000	13.3100	+1.681%	3,738,484	-8.490%
2026-05-15	12.8900	13.4200	12.780000	13.0900	+0.307%	3,941,282	-6.952%
2026-05-14	12.2900	13.2000	12.260000	13.0500	+5.497%	3,939,255	-6.667%
2026-05-13	13.1550	13.7400	12.120000	12.3700	-8.776%	6,623,925	-1.536%
2026-05-12	13.6800	13.8400	13.050000	13.5600	-1.238%	3,780,382	-10.177%
2026-05-11	13.3700	13.7807	12.900000	13.7300	-1.436%	3,930,543	-11.289%
2026-05-08	13.5300	13.9400	12.970000	13.9300	+1.015%	3,939,616	-12.563%
2026-05-07	13.4200	14.5500	13.350000	13.7900	+4.947%	7,097,481	-11.675%
2026-05-06	13.1500	13.5300	12.630000	13.1400	-3.311%	6,058,350	-7.306%
2026-05-05	14.5000	15.0900	13.335000	13.5900	-13.987%	11,002,300	-10.375%
2026-05-04	16.1300	16.5300	15.600000	15.8000	+2.932%	8,750,746	-22.911%
2026-05-01	15.2000	15.8400	14.810000	15.3500	+7.193%	3,755,761	-20.651%
2026-04-30	14.2000	14.5600	13.840000	14.3200	+1.345%	2,944,172	-14.944%
2026-04-29	14.4200	14.4400	13.430000	14.1300	-4.398%	2,830,158	-13.800%
2026-04-28	15.0400	15.3450	14.640000	14.7800	-2.635%	1,785,109	-17.591%
2026-04-27	14.7900	15.6100	14.760100	15.1800	-0.132%	2,512,063	-19.763%
2026-04-24	15.1400	15.2400	14.330000	15.2000	+2.151%	3,410,613	-19.868%
2026-04-23	16.6950	16.8600	14.530000	14.8800	-14.434%	4,549,850	-18.145%
2026-04-22	16.5500	17.4300	16.280000	17.3900	+9.165%	4,272,513	-29.960%
2026-04-21	16.1500	16.8200	15.550000	15.9300	-0.125%	4,250,501	-23.540%
2026-04-20	15.7600	16.2450	15.510000	15.9500	-0.685%	3,433,840	-23.636%
2026-04-17	15.8500	16.4650	15.411412	16.0600	+5.036%	4,968,490	-24.159%
2026-04-16	15.6200	15.7200	14.620000	15.2900	+0.725%	5,516,154	-20.340%
2026-04-15	14.1200	15.2600	13.720000	15.1800	+9.524%	6,514,763	-19.763%
2026-04-14	13.6000	14.3300	13.530100	13.8600	+5.159%	5,583,779	-12.121%
2026-04-13	12.7800	13.6000	12.580000	13.1800	+6.290%	7,401,844	-7.587%
2026-04-10	12.4400	12.6000	11.320000	12.4000	-3.727%	12,048,465	-1.774%
2026-04-09	14.7700	14.7700	12.445000	12.8800	-14.589%	8,105,730	-5.435%
2026-04-08	18.3050	18.6150	14.710000	15.0800	-12.326%	5,912,181	-19.231%
2026-04-07	16.4600	17.2400	15.935000	17.2000	+2.809%	2,702,208	-29.186%
2026-04-06	16.8100	17.3200	16.440000	16.7300	-0.653%	1,401,032	-27.197%
2026-04-02	15.7000	16.8500	15.065000	16.8400	+2.558%	3,153,879	-27.672%
2026-04-01	16.5400	16.8100	15.970000	16.4200	+0.305%	3,519,765	-25.822%
2026-03-31	15.1000	16.7050	14.830000	16.3700	+12.663%	4,654,176	-25.596%
2026-03-30	15.8000	15.9600	14.280000	14.5300	-7.863%	3,447,183	-16.173%
2026-03-27	16.3950	16.3950	15.415000	15.7700	-6.075%	3,030,936	-22.765%
2026-03-26	18.0700	18.0800	16.710000	16.7900	-9.634%	4,865,945	-27.457%
2026-03-25	19.1300	19.8200	18.540000	18.5800	+0.270%	3,794,178	-34.446%
2026-03-24	19.8800	20.4000	17.755100	18.5300	-7.443%	4,677,996	-34.269%
2026-03-23	18.2700	20.0899	18.270000	20.0200	+13.299%	5,440,361	-39.161%
2026-03-20	18.7400	19.0900	17.278600	17.6700	-6.409%	3,998,476	-31.070%
2026-03-19	18.2650	18.9950	17.659900	18.8800	+3.736%	3,502,672	-35.487%
2026-03-18	18.7300	19.1400	18.170000	18.2000	-2.933%	2,066,538	-33.077%
2026-03-17	18.1300	19.1600	18.070000	18.7500	+2.909%	2,567,221	-35.040%
2026-03-16	18.1400	18.4700	17.850000	18.2200	+2.302%	2,935,739	-33.150%
2026-03-13	18.3400	18.6600	17.221100	17.8100	-3.207%	6,350,199	-31.611%
2026-03-12	18.3350	18.9750	17.830000	18.4000	+2.450%	7,359,120	-33.804%
2026-03-11	17.8900	18.3400	17.440000	17.9600	+0.560%	5,959,770	-32.183%
2026-03-10	19.1100	19.1900	17.630000	17.8600	-6.834%	6,116,241	-31.803%
2026-03-09	18.9800	19.6599	18.330000	19.1700	-0.930%	6,023,420	-36.463%
2026-03-06	17.7500	20.3700	17.725000	19.3500	+5.853%	9,641,690	-37.054%
2026-03-05	18.3500	19.1850	17.560000	18.2800	-0.652%	7,076,119	-33.370%
2026-03-04	17.3000	18.7250	17.250000	18.4000	+7.981%	6,936,296	-33.804%
2026-03-03	15.8000	17.1000	14.990000	17.0400	+2.836%	9,126,930	-28.521%
2026-03-02	15.6200	17.0050	15.586300	16.5700	+11.582%	6,649,173	-26.494%
2026-02-27	14.1850	15.0600	14.180000	14.8500	+1.782%	4,111,730	-17.980%
2026-02-26	14.1500	14.9300	13.900000	14.5900	+2.530%	4,380,348	-16.518%
2026-02-25	13.5150	14.6200	13.230000	14.2300	+8.213%	3,788,283	-14.406%
2026-02-24	13.2000	13.4299	12.650000	13.1500	-2.665%	3,505,906	-7.376%
2026-02-23	13.7700	13.7800	12.840000	13.5100	-6.892%	4,279,813	-9.845%
2026-02-20	13.8900	14.7193	13.640000	14.5100	+0.415%	4,532,388	-16.058%
2026-02-19	13.8900	14.7199	13.615000	14.4500	-0.619%	2,907,149	-15.709%
2026-02-18	14.6500	15.7399	14.470000	14.5400	+3.340%	5,690,924	-16.231%
2026-02-17	13.1700	14.3399	12.870000	14.0700	+2.402%	4,285,974	-13.433%
2026-02-13	13.0300	14.1700	12.700000	13.7400	+3.308%	5,150,074	-11.354%
2026-02-12	14.6200	14.7400	12.740000	13.3000	-9.462%	6,491,996	-8.421%
2026-02-11	15.4500	15.5000	14.100000	14.6900	-5.591%	5,583,441	-17.086%
2026-02-10	16.8100	16.9400	15.179300	15.5600	-4.832%	5,174,688	-21.722%
2026-02-09	14.9600	16.9850	14.560700	16.3500	+10.249%	6,291,666	-25.505%
2026-02-06	14.7000	15.1800	14.090000	14.8300	+9.124%	5,745,376	-17.869%
2026-02-05	15.2000	15.3600	13.215000	13.5900	-13.714%	9,293,335	-10.375%
2026-02-04	19.8300	19.9600	14.770000	15.7500	-23.283%	10,867,573	-22.667%
2026-02-03	22.2500	22.2500	19.360000	20.5300	+13.488%	15,742,901	-40.672%
2026-02-02	18.8200	18.9000	17.780000	18.0900	+1.629%	6,618,512	-32.670%
2026-01-30	18.6500	18.8800	17.415000	17.8000	-6.806%	4,178,657	-31.573%
2026-01-29	20.6200	20.6200	17.880000	19.1000	-7.101%	6,502,173	-36.230%
2026-01-28	22.5000	22.6700	20.550000	20.5600	-10.061%	4,415,242	-40.759%
2026-01-27	23.3500	23.8900	22.580000	22.8600	-2.140%	2,095,428	-46.719%
2026-01-26	23.5400	24.2200	23.320000	23.3600	-2.504%	2,244,733	-47.860%
2026-01-23	23.3000	24.6150	23.095000	23.9600	+4.310%	2,847,376	-49.165%
2026-01-22	23.8000	23.8000	22.710000	22.9700	+0.569%	2,261,616	-46.974%
2026-01-21	23.6700	23.9800	21.620000	22.8400	-3.791%	5,374,957	-46.673%
2026-01-20	23.4100	24.6800	23.100000	23.7400	-2.864%	3,512,391	-48.694%
2026-01-16	26.9100	27.8000	24.150000	24.4400	-6.860%	4,152,585	-50.164%
2026-01-15	26.7700	27.3000	26.100000	26.2400	-1.612%	2,339,329	-53.582%
2026-01-14	26.6200	27.6000	25.330000	26.6700	-0.559%	2,200,119	-54.331%
2026-01-13	26.7800	27.4600	25.980000	26.8200	-0.519%	2,076,282	-54.586%
2026-01-12	26.4450	27.8800	26.090000	26.9600	+2.121%	2,052,922	-54.822%
2026-01-09	26.2600	26.7700	25.600000	26.4000	+0.648%	1,692,878	-53.864%
2026-01-08	28.8000	28.9121	25.480000	26.2300	-5.341%	3,288,335	-53.565%
2026-01-07	27.1600	29.3900	26.508500	27.7100	+2.213%	2,915,285	-56.045%
2026-01-06	25.9900	27.2600	25.690000	27.1100	+6.314%	3,137,171	-55.072%
2026-01-05	25.7400	25.9800	24.860000	25.5000	+7.368%	4,036,006	-52.235%
2026-01-02	27.7300	27.7500	23.280000	23.7500	-11.149%	7,864,382	-48.716%
2025-12-31	27.7700	27.8900	26.600000	26.7300	-3.502%	1,563,260	-54.433%
2025-12-30	28.7100	28.8950	27.655000	27.7000	-3.585%	1,360,563	-56.029%
2025-12-29	29.6000	29.6999	28.580000	28.7300	-9.569%	1,858,975	-57.605%
2025-12-26	33.9800	34.3700	31.720000	31.7700	-5.587%	1,605,227	-61.662%
2025-12-24	33.3800	34.0000	33.210000	33.6500	-0.030%	800,629	-63.804%
2025-12-23	33.2800	34.1100	32.830000	33.6600	+0.089%	1,333,282	-63.815%
2025-12-22	34.0100	35.3300	33.100000	33.6300	+0.538%	2,873,116	-63.782%
2025-12-19	31.3100	33.9800	31.250000	33.4500	+8.358%	3,141,620	-63.587%
2025-12-18	29.6100	31.4088	29.580100	30.8700	+9.197%	2,892,890	-60.544%
2025-12-17	31.7750	31.7750	28.120000	28.2700	-11.017%	3,663,848	-56.915%
2025-12-16	29.8400	32.0200	29.620000	31.7700	+4.782%	2,914,077	-61.662%
2025-12-15	30.8800	31.7850	30.269000	30.3200	-0.263%	2,119,684	-59.828%
2025-12-12	31.2200	31.4100	28.430000	30.4000	-4.312%	3,074,016	-59.934%
2025-12-11	30.8000	31.9300	29.290000	31.7700	-0.408%	2,629,993	-61.662%
2025-12-10	30.8400	32.7000	30.235000	31.9000	+6.689%	4,081,113	-61.818%
2025-12-09	29.6150	30.2500	29.455000	29.9000	+0.336%	1,406,546	-59.264%
2025-12-08	30.0600	30.5800	29.180000	29.8000	-0.368%	2,135,409	-59.128%
2025-12-05	28.7800	30.0250	28.430000	29.9100	+4.180%	1,829,407	-59.278%
2025-12-04	28.2200	28.8500	27.610000	28.7100	+2.098%	1,940,560	-57.576%
2025-12-03	26.2550	28.1850	25.880100	28.1200	+6.354%	2,560,265	-56.686%
2025-12-02	26.1400	27.9950	26.140000	26.4400	+3.768%	2,545,076	-53.933%
2025-12-01	24.7100	25.9800	24.200000	25.4800	-1.240%	1,459,044	-52.198%
2025-11-28	25.6400	25.8200	25.015000	25.8000	+3.283%	1,430,000	-52.791%
2025-11-26	25.3450	25.7600	24.480000	24.9800	+2.545%	2,373,118	-51.241%
2025-11-25	23.2900	24.6650	22.298700	24.3600	+1.500%	2,654,264	-50.000%
2025-11-24	22.6000	24.8000	22.505000	24.0000	+9.539%	3,575,732	-49.250%
2025-11-21	22.2600	22.8148	19.820000	21.9100	-1.217%	6,306,992	-44.409%
2025-11-20	27.1800	27.8599	21.780000	22.1800	-11.739%	7,014,011	-45.086%
2025-11-19	25.8800	26.3700	24.195800	25.1300	-2.218%	4,601,361	-51.532%
2025-11-18	26.0200	27.4199	25.170000	25.7000	-4.567%	3,584,514	-52.607%
2025-11-17	26.7650	27.8500	25.810000	26.9300	-3.269%	3,635,162	-54.772%
2025-11-14	25.5500	28.8600	24.810000	27.8400	+2.053%	5,353,884	-56.250%
2025-11-13	30.6000	30.8000	26.820000	27.2800	-13.107%	5,080,043	-55.352%
2025-11-12	33.5000	33.5000	30.030000	31.3950	-7.033%	4,408,204	-61.204%
2025-11-11	33.5000	34.4700	32.420000	33.7700	-2.764%	3,132,703	-63.932%
2025-11-10	31.5700	35.1100	31.400000	34.7300	+17.410%	7,144,098	-64.929%
2025-11-07	27.9900	29.7900	26.590000	29.5800	+3.246%	7,062,115	-58.824%
2025-11-06	33.1800	34.2500	28.460000	28.6500	-13.627%	8,238,590	-57.487%
2025-11-05	33.5100	34.0000	30.850000	33.1700	-2.955%	6,630,587	-63.280%
2025-11-04	34.6800	36.1300	32.265000	34.1800	-16.184%	9,220,836	-64.365%
2025-11-03	39.8000	40.7800	38.630000	40.7800	+7.006%	6,752,707	-70.132%
2025-10-31	37.7000	39.4700	37.180000	38.1100	+6.067%	4,782,216	-68.040%
2025-10-30	37.4300	37.8800	35.800000	35.9300	-4.314%	2,784,247	-66.101%
2025-10-29	34.7900	37.9250	34.550000	37.5500	+9.763%	5,188,564	-67.563%
2025-10-28	34.2300	35.0200	33.240000	34.2100	+0.381%	3,812,354	-64.396%
2025-10-27	34.0350	35.3800	33.520000	34.0800	+4.926%	3,929,739	-64.261%
2025-10-24	31.9500	33.0200	31.930000	32.4800	+4.437%	2,589,357	-62.500%
2025-10-23	29.4300	31.4550	29.320000	31.1000	+5.495%	2,645,115	-60.836%
2025-10-22	31.6500	31.7800	27.350000	29.4800	-6.561%	5,117,306	-58.684%
2025-10-21	31.7500	31.8400	30.550000	31.5500	-0.032%	2,017,779	-61.395%
2025-10-20	30.8600	32.0800	30.200000	31.5600	+3.748%	2,210,452	-61.407%
2025-10-17	30.1600	31.5750	28.980000	30.4200	+0.033%	3,205,836	-59.961%
2025-10-16	31.7500	32.7200	29.870000	30.4100	-1.776%	3,593,451	-59.947%
2025-10-15	31.6700	32.5600	29.720000	30.9600	-0.065%	3,187,421	-60.659%
2025-10-14	29.7700	31.8700	27.970000	30.9800	+2.753%	4,147,023	-60.684%
2025-10-13	30.5900	30.8000	28.920000	30.1500	+2.030%	3,617,529	-59.602%
2025-10-10	33.0350	33.7200	29.480000	29.5500	-10.887%	5,695,982	-58.782%
2025-10-09	32.5600	33.9197	31.210000	33.1600	+2.125%	3,348,613	-63.269%
2025-10-08	32.2250	32.7200	31.670100	32.4700	+1.500%	2,301,836	-62.488%
2025-10-07	31.3600	33.4100	31.074500	31.9900	+2.763%	5,379,488	-61.926%
2025-10-06	31.0000	32.2556	30.550000	31.1300	+7.234%	4,900,717	-60.874%
2025-10-03	33.8300	33.9500	28.150000	29.0300	-14.793%	12,708,602	-58.043%
2025-10-02	34.0000	34.4800	32.630000	34.0700	+2.282%	2,652,126	-64.250%
2025-10-01	32.1700	33.8000	31.420000	33.3100	+2.650%	4,092,037	-63.434%
2025-09-30	31.3000	32.5500	30.980400	32.4500	+3.940%	3,214,694	-62.465%
2025-09-29	31.4700	32.1099	30.639900	31.2200	+1.528%	3,081,063	-60.987%
2025-09-26	31.2700	31.6328	29.860000	30.7500	-1.820%	2,967,405	-60.390%
2025-09-25	30.1200	33.1600	29.630000	31.3200	-0.603%	6,311,378	-61.111%
2025-09-24	33.0500	33.3900	30.645000	31.5100	-3.284%	3,744,100	-61.346%
2025-09-23	32.6000	33.6800	30.640000	32.5800	+3.593%	5,451,333	-62.615%
2025-09-22	32.0300	32.4700	31.090000	31.4500	-3.290%	4,499,094	-61.272%
2025-09-19	30.7300	33.2300	30.610000	32.5200	+6.032%	6,351,122	-62.546%
2025-09-18	28.5100	31.1600	28.200000	30.6700	+10.165%	6,197,896	-60.287%
2025-09-17	28.0700	28.2500	25.500000	27.8400	-2.247%	6,061,988	-56.250%
2025-09-16	28.7800	28.8300	28.070000	28.4800	-1.214%	3,145,116	-57.233%
2025-09-15	28.2600	28.8600	27.560000	28.8300	-0.277%	3,618,003	-57.752%
2025-09-12	26.9600	28.9500	26.530000	28.9100	+8.521%	6,019,395	-57.869%
2025-09-11	27.6100	27.6100	26.280000	26.6400	-2.915%	4,452,633	-54.279%
2025-09-10	27.1300	28.0000	26.390000	27.4400	+5.457%	6,203,832	-55.612%
2025-09-09	24.4900	26.1500	24.215000	26.0200	+7.877%	5,889,486	-53.190%
2025-09-08	23.8000	24.7750	23.800000	24.1200	+3.921%	3,139,302	-49.502%
2025-09-05	24.6800	25.0100	21.670000	23.2100	-3.972%	5,948,163	-47.523%
2025-09-04	23.8100	24.4499	23.270000	24.1700	+1.597%	4,187,634	-49.607%
2025-09-03	24.6600	25.7500	23.410000	23.7900	-2.858%	5,229,238	-48.802%
2025-09-02	22.6400	24.9000	22.390000	24.4900	+0.492%	4,331,324	-50.265%
2025-08-29	24.5200	24.9000	23.630000	24.3700	-1.932%	3,065,772	-50.021%
2025-08-28	24.7100	24.8800	23.390000	24.8500	+1.678%	4,063,300	-50.986%
2025-08-27	26.2100	26.2100	24.180000	24.4400	-5.014%	5,891,762	-50.164%
2025-08-26	24.0500	26.1450	23.790000	25.7300	+4.509%	6,236,338	-52.662%
2025-08-25	24.3300	25.0500	22.130000	24.6200	-1.912%	6,235,742	-50.528%
2025-08-22	23.9900	26.5000	23.400000	25.1000	+3.122%	9,253,903	-51.474%
2025-08-21	24.7100	24.8900	23.610000	24.3400	+0.206%	6,172,655	-49.959%
2025-08-20	23.0700	24.4390	20.000000	24.2900	-2.293%	17,159,786	-49.856%
2025-08-19	29.6500	29.9500	24.580000	24.8600	-18.758%	11,859,390	-51.006%
2025-08-18	31.0400	31.9400	29.650000	30.6000	-3.500%	3,632,643	-60.196%
2025-08-15	32.6400	32.7300	30.320000	31.7100	-4.373%	3,172,902	-61.589%
2025-08-14	33.7000	34.7500	32.480000	33.1600	-3.633%	2,723,702	-63.269%
2025-08-13	36.2300	36.3400	34.130000	34.4100	-2.714%	2,408,744	-64.603%
2025-08-12	34.6300	35.8300	33.635000	35.3700	+4.645%	2,930,325	-65.564%
2025-08-11	35.3400	35.5000	33.530000	33.8000	-4.762%	3,672,608	-63.964%
2025-08-08	34.6600	35.8200	34.550000	35.4900	+5.249%	3,165,101	-65.680%
2025-08-07	33.3400	34.5600	32.270000	33.7200	+2.899%	4,119,063	-63.879%
2025-08-06	29.9000	33.1300	29.770000	32.7700	+7.267%	4,931,172	-62.832%
2025-08-05	30.0700	31.5541	29.230000	30.5500	+15.676%	7,615,916	-60.131%
2025-08-04	25.7550	26.6100	25.570000	26.4100	+8.193%	5,846,836	-53.881%
2025-08-01	24.6600	25.6700	23.370000	24.4100	-5.277%	3,044,043	-50.102%
2025-07-31	26.3300	26.5800	25.220000	25.7700	-0.232%	2,377,329	-52.736%
2025-07-30	25.3900	26.0800	25.200000	25.8300	+2.990%	2,410,739	-52.846%
2025-07-29	25.8700	26.3500	24.660000	25.0800	-2.184%	2,068,719	-51.435%
2025-07-28	26.2800	26.3899	24.080000	25.6400	-1.157%	3,809,525	-52.496%
2025-07-25	24.9600	26.4300	24.910000	25.9400	+5.063%	2,951,905	-53.045%
2025-07-24	24.4000	24.9352	23.980000	24.6900	+0.162%	1,825,022	-50.668%
2025-07-23	23.2300	24.6500	22.690000	24.6500	+7.361%	2,973,350	-50.588%
2025-07-22	23.4500	23.7500	21.690000	22.9600	-3.448%	3,199,226	-46.951%
2025-07-21	24.5077	24.9500	23.680000	23.7800	-2.381%	2,722,828	-48.780%
2025-07-18	24.6400	24.7553	23.840000	24.3600	-0.612%	3,280,986	-50.000%
2025-07-17	23.7450	25.0300	23.520000	24.5100	+4.121%	3,296,981	-50.306%
2025-07-16	23.0200	23.7400	22.560000	23.5400	+3.155%	2,973,218	-48.258%
2025-07-15	22.9700	23.4800	22.480000	22.8200	-0.783%	3,465,516	-46.626%
2025-07-14	21.0700	23.1400	20.980000	23.0000	+9.733%	6,075,356	-47.043%
2025-07-11	20.9200	21.6800	20.860000	20.9600	-0.664%	3,274,187	-41.889%
2025-07-10	21.3800	21.8600	20.213600	21.1000	-0.799%	2,817,549	-42.275%
2025-07-09	20.3300	21.2700	19.656000	21.2700	+4.861%	3,268,103	-42.736%
2025-07-08	20.0287	20.3253	19.200000	20.2840	+0.805%	4,258,350	-39.953%
2025-07-07	18.7607	20.1733	18.266700	20.1220	+6.994%	6,028,755	-39.469%
2025-07-03	18.8553	19.1333	18.292300	18.8067	+3.247%	3,254,505	-35.236%
2025-07-02	17.9620	18.5423	17.701300	18.2153	+2.119%	4,468,185	-33.133%
2025-07-01	19.0333	19.3327	17.202700	17.8373	-8.288%	10,208,010	-31.716%
2025-06-30	19.8693	20.1333	19.035500	19.4493	+8.493%	9,297,555	-37.376%
2025-06-27	22.2000	22.2000	17.899300	17.9267	-18.854%	14,614,965	-32.057%
2025-06-26	22.2800	23.2314	21.673300	22.0920	+1.922%	7,242,960	-44.867%
2025-06-25	22.1480	23.1016	21.274700	21.6753	-0.343%	4,726,380	-43.807%
2025-06-24	21.1687	21.8840	20.214000	21.7500	+4.577%	5,152,350	-44.000%
2025-06-23	20.4613	21.4313	19.666700	20.7980	+3.514%	6,373,110	-41.437%
2025-06-20	21.0307	21.4967	19.898900	20.0920	-3.666%	4,917,300	-39.379%
2025-06-18	20.5520	20.9173	20.133300	20.8567	+2.409%	5,610,990	-41.601%
2025-06-17	21.3300	21.3727	19.716700	20.3660	-4.457%	7,729,095	-40.194%
2025-06-16	20.9380	22.3140	20.866700	21.3160	+6.046%	7,906,470	-42.860%
2025-06-13	18.9940	20.9053	18.994000	20.1007	+2.912%	8,919,630	-39.405%
2025-06-12	19.8633	20.0274	19.368700	19.5320	-1.780%	5,224,200	-37.641%
2025-06-11	19.2333	20.7113	18.951300	19.8860	+5.284%	9,569,805	-38.751%
2025-06-10	18.4093	19.2243	17.924000	18.8880	+1.254%	5,927,145	-35.515%
2025-06-09	17.3160	18.7227	16.701000	18.6540	+6.619%	9,346,170	-34.706%
2025-06-06	16.4360	17.5833	16.054700	17.4960	+12.912%	11,849,220	-30.384%
2025-06-05	18.1200	19.1333	15.241300	15.4953	-15.566%	22,903,065	-21.396%
2025-06-04	19.1947	19.1947	17.100000	18.3520	-4.741%	10,829,025	-33.631%
2025-06-03	19.2580	19.8667	18.404700	19.2653	+1.739%	11,694,810	-36.778%
2025-06-02	18.8660	19.6313	18.062000	18.9360	+0.335%	9,796,020	-35.678%
2025-05-30	16.6660	18.9200	16.454000	18.8727	+15.317%	22,182,570	-35.462%
2025-05-29	17.1673	17.4913	16.186700	16.3660	-2.300%	9,661,785	-25.577%
2025-05-28	16.8793	17.2760	16.522700	16.7513	+0.580%	7,434,840	-27.289%
2025-05-27	17.5547	17.8845	16.000000	16.6547	+0.052%	11,767,050	-26.867%
2025-05-23	15.9340	17.2240	15.933300	16.6460	+1.475%	10,231,755	-26.829%
2025-05-22	16.2747	17.4653	16.184000	16.4040	+2.945%	10,857,135	-25.750%
2025-05-21	17.2327	17.7263	15.658000	15.9347	-8.126%	12,465,780	-23.563%
2025-05-20	17.8053	17.9660	17.091300	17.3440	-1.027%	6,327,945	-29.774%
2025-05-19	17.0800	17.9420	16.993300	17.5240	-5.046%	10,531,065	-30.495%
2025-05-16	18.3207	18.6667	17.682000	18.4553	+2.132%	8,472,780	-34.003%
2025-05-15	18.1293	18.6393	17.396700	18.0700	-3.103%	12,998,370	-32.595%
2025-05-14	18.3620	19.6000	17.924000	18.6487	+3.203%	16,556,985	-34.687%
2025-05-13	15.9433	18.7340	15.858700	18.0700	+16.191%	23,522,205	-32.595%
2025-05-12	16.1600	16.1600	14.665300	15.5520	+1.842%	17,591,265	-21.682%
2025-05-09	15.6667	15.6907	14.634000	15.2707	-3.031%	17,645,955	-20.239%
2025-05-08	14.1267	16.0613	14.060000	15.7480	+15.613%	22,886,625	-22.657%
2025-05-07	12.9447	13.9607	12.784000	13.6213	+3.098%	18,584,145	-10.581%
2025-05-06	14.2000	14.5313	12.246700	13.2120	-24.560%	40,787,700	-7.811%
2025-05-05	17.4533	17.8667	16.778000	17.5133	-0.485%	23,522,055	-30.453%
2025-05-02	16.1393	17.6333	16.139300	17.5987	+13.834%	13,443,420	-30.790%
2025-05-01	16.5333	16.5452	15.426700	15.4600	-3.920%	11,967,030	-21.216%
2025-04-30	14.2207	16.1577	14.004000	16.0907	+4.156%	15,693,690	-24.304%
2025-04-29	14.8773	15.5367	14.708700	15.4487	+2.372%	9,817,080	-21.158%
2025-04-28	14.8607	15.1333	13.590000	15.0907	+3.299%	16,263,885	-19.288%
2025-04-25	13.4747	14.6260	13.066700	14.6087	+9.374%	14,624,655	-16.625%
2025-04-24	11.9380	13.4107	11.800000	13.3567	+13.868%	19,786,725	-8.810%
2025-04-23	11.3260	12.3580	11.126200	11.7300	+14.358%	24,365,025	+3.836%
2025-04-22	10.1373	10.7460	9.725300	10.2573	+6.921%	16,970,580	+18.745%
2025-04-21	10.0940	10.8220	9.274700	9.5933	-6.291%	15,114,390	+26.964%
2025-04-17	10.4647	10.5273	9.932700	10.2373	+1.945%	12,556,395	+18.977%
2025-04-16	10.8133	11.0773	9.320100	10.0420	-11.394%	23,498,940	+21.291%
2025-04-15	10.2700	11.4667	10.206700	11.3333	+12.300%	19,939,545	+7.471%
2025-04-14	10.6900	11.0807	9.851300	10.0920	+9.378%	20,752,710	+20.690%
2025-04-11	9.1253	9.4380	8.602000	9.2267	-0.324%	13,252,665	+32.008%
2025-04-10	9.2147	9.7133	8.318700	9.2567	-7.389%	18,839,745	+31.580%
2025-04-09	7.4160	10.2480	7.250700	9.9953	+37.853%	46,784,340	+21.857%
2025-04-08	8.3940	8.9000	6.869300	7.2507	-1.502%	25,927,590	+67.984%
2025-04-07	5.3367	8.0733	5.266700	7.3613	+10.542%	45,121,020	+65.460%
2025-04-04	7.9333	8.0787	6.246000	6.6593	-23.138%	33,660,105	+82.902%
2025-04-03	8.1700	9.0920	8.170000	8.6640	-8.627%	16,489,725	+40.582%
2025-04-02	8.4100	9.6967	8.410000	9.4820	+6.444%	14,862,240	+28.454%
2025-04-01	8.7573	9.0427	8.331100	8.9080	+0.488%	10,157,130	+36.731%
2025-03-31	7.9333	8.9133	7.666700	8.8647	-3.364%	14,961,135	+37.399%
2025-03-28	9.9433	9.9457	8.784700	9.1733	-9.373%	14,019,885	+32.777%
2025-03-27	10.3527	10.9553	10.043900	10.1220	-4.969%	10,633,830	+20.332%
2025-03-26	11.6073	11.8500	10.300000	10.6513	-8.786%	12,566,355	+14.352%
2025-03-25	11.8240	12.0680	11.320700	11.6773	-0.511%	10,435,455	+4.305%
2025-03-24	10.9707	11.8733	10.725300	11.7373	+12.585%	14,738,775	+3.772%
2025-03-21	9.2593	10.4256	8.980000	10.4253	+8.371%	10,556,880	+16.831%
2025-03-20	9.2280	10.1519	9.145100	9.6200	+2.866%	11,692,845	+26.611%
2025-03-19	9.0127	9.7493	8.675300	9.3520	+5.150%	9,861,675	+30.240%
2025-03-18	9.2927	9.3700	8.448700	8.8940	-7.961%	14,263,110	+36.946%
2025-03-17	9.8727	9.9747	9.038700	9.6633	+2.569%	17,966,670	+26.044%
2025-03-14	8.7707	9.6160	8.600000	9.4213	+16.590%	16,929,360	+29.282%
2025-03-13	8.7647	8.9767	7.807400	8.0807	-9.733%	12,440,715	+50.730%
2025-03-12	8.9407	9.1312	8.204700	8.9520	+14.213%	15,314,025	+36.059%
2025-03-11	7.3727	8.3647	7.372700	7.8380	+4.377%	18,852,960	+55.397%
2025-03-10	8.7320	8.8493	7.127300	7.5093	-20.069%	18,953,205	+62.199%
2025-03-07	8.3760	9.4479	8.200000	9.3947	+10.813%	23,479,035	+29.648%
2025-03-06	10.1313	10.3520	8.369300	8.4780	-21.544%	20,365,560	+43.666%
2025-03-05	9.9187	10.8227	9.095300	10.8060	+13.907%	16,360,365	+12.715%
2025-03-04	8.5440	10.4033	8.363000	9.4867	+1.964%	16,652,670	+28.390%
2025-03-03	10.4613	10.8813	9.085300	9.3040	-3.358%	14,672,610	+30.911%
2025-02-28	8.4993	9.6333	8.200000	9.6273	+0.340%	17,241,390	+26.515%
2025-02-27	11.3000	11.7147	9.477000	9.5947	-10.106%	14,456,910	+26.945%
2025-02-26	10.6760	11.2340	10.278700	10.6733	+3.637%	12,112,710	+14.117%
2025-02-25	10.9793	11.2760	9.720000	10.2987	-6.732%	19,555,290	+18.267%
2025-02-24	12.4520	13.3467	10.666700	11.0420	-21.117%	26,592,195	+10.306%
2025-02-21	15.8264	16.2053	13.696100	13.9980	-9.296%	15,695,715	-12.988%
2025-02-20	14.4147	15.7652	12.216800	15.4327	-10.521%	34,028,790	-21.077%
2025-02-19	21.3020	21.7867	16.034700	17.2473	-19.976%	17,804,700	-29.380%
2025-02-18	20.3680	21.6840	19.509700	21.5527	+9.227%	7,313,295	-43.487%
2025-02-14	19.3160	20.2293	18.986700	19.7320	+1.869%	5,361,165	-38.273%
2025-02-13	19.1087	19.4827	18.512700	19.3700	+0.763%	6,248,955	-37.119%
2025-02-12	16.9100	19.2660	16.909700	19.2233	+8.692%	8,058,510	-36.639%
2025-02-11	18.9733	19.6213	17.556700	17.6860	-6.935%	6,233,970	-31.132%
2025-02-10	17.5687	19.0467	16.568400	19.0040	+10.587%	7,832,265	-35.908%
2025-02-07	17.4947	18.8854	17.105100	17.1847	-0.968%	13,107,540	-29.123%
2025-02-06	14.4527	17.4293	14.266700	17.3527	+19.498%	11,125,575	-29.809%
2025-02-05	14.6500	15.1610	13.933300	14.5213	-4.753%	8,591,175	-16.123%
2025-02-04	14.9920	16.0200	14.460000	15.2460	+47.243%	25,568,145	-20.110%
2025-02-03	9.4240	10.4200	9.053300	10.3543	+3.344%	18,051,060	+17.632%
2025-01-31	9.6933	10.6627	9.651300	10.0193	+3.185%	11,032,575	+21.565%
2025-01-30	9.4007	9.8471	9.286000	9.7100	+3.643%	5,303,415	+25.438%
2025-01-29	9.4273	9.6120	8.925300	9.3687	-1.369%	7,075,485	+30.007%
2025-01-28	8.4553	9.5907	8.121300	9.4987	+12.651%	10,469,130	+28.228%
2025-01-27	8.0360	8.7127	7.801300	8.4320	-8.890%	15,272,625	+44.450%
2025-01-24	9.2933	10.0140	9.138000	9.2547	-0.129%	9,905,085	+31.609%
2025-01-23	8.5800	9.2713	8.574000	9.2667	+5.655%	8,050,470	+31.438%
2025-01-22	8.2873	8.8417	8.132700	8.7707	+10.240%	10,365,105	+38.871%

.dark-mode .JCK5KY{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JCK5KY{ color: #333333; background-color: white; border: 2px solid #333333; }PTIRGraniteShares 2x Long PLTR Daily ETFstock NASDAQ ETF

PTIR
GraniteShares 2x Long PLTR Daily ETF
stock NASDAQ ETF