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

Graniteshares Platinum Shares ETF (NY: PLTM )

8.901 +0.091 (+1.03%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 2024 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 (%)
Jan 29, 2021 10.94 10.94 10.54 10.67 81,900 +0.04(+0.42%)
Jan 28, 2021 10.80 10.84 10.54 10.62 73,063 +0.09(+0.81%)
Jan 27, 2021 10.66 10.66 10.48 10.54 50,766 -0.31(-2.86%)
Jan 26, 2021 10.82 10.89 10.78 10.85 50,183 +0.02(+0.18%)
Jan 25, 2021 11.00 11.00 10.65 10.83 72,329 -0.07(-0.60%)
Jan 22, 2021 10.87 10.98 10.80 10.90 54,900 -0.30(-2.72%)
Jan 21, 2021 11.34 11.34 11.05 11.20 75,484 +0.21(+1.91%)
Jan 20, 2021 10.83 11.02 10.83 10.99 69,133 +0.31(+2.90%)
Jan 19, 2021 10.67 10.75 10.58 10.68 39,003 +0.13(+1.23%)
Jan 15, 2021 10.80 10.83 10.55 10.55 78,700 -0.51(-4.65%)
Jan 14, 2021 10.95 11.09 10.91 11.06 46,774 +0.20(+1.79%)
Jan 13, 2021 10.64 10.92 10.64 10.87 65,681 +0.25(+2.35%)
Jan 12, 2021 10.33 10.62 10.33 10.62 51,675 +0.40(+3.91%)
Jan 11, 2021 9.950 10.30 9.950 10.22 109,168 -0.35(-3.31%)
Jan 08, 2021 11.02 11.02 10.42 10.57 159,700 -0.53(-4.77%)
Jan 07, 2021 10.99 11.10 10.93 11.10 54,392 +0.19(+1.74%)
Jan 06, 2021 10.91 10.97 10.68 10.91 81,426 -0.13(-1.18%)
Jan 05, 2021 10.74 11.10 10.68 11.04 93,137 +0.46(+4.35%)
Jan 04, 2021 11.05 11.19 10.40 10.58 120,782 -0.01(-0.08%)
Dec 31, 2020 10.59 10.59 10.59 50,333 -0.03(-0.30%)
Dec 30, 2020 10.51 10.63 10.51 10.62 50,333 +0.21(+2.02%)
Dec 29, 2020 10.25 10.50 10.25 10.41 39,633 +0.21(+2.01%)
Dec 28, 2020 10.36 10.36 10.18 10.21 42,204 +0.05(+0.54%)
Dec 24, 2020 10.13 10.15 10.10 10.15 21,200 +0.10(+0.94%)
Dec 23, 2020 10.04 10.09 10.00 10.05 41,927 +0.09(+0.95%)
Dec 22, 2020 10.03 10.04 9.820 9.960 66,562 -0.10(-0.99%)
Dec 21, 2020 10.16 10.18 9.790 10.06 86,726 -0.24(-2.33%)
Dec 18, 2020 10.35 10.35 10.20 10.30 34,200 -0.05(-0.48%)
Dec 17, 2020 10.49 10.49 10.18 10.35 42,166 +0.13(+1.26%)
Dec 16, 2020 10.32 10.32 10.10 10.22 59,761 -0.07(-0.67%)
Dec 15, 2020 10.18 10.29 10.14 10.29 29,365 +0.29(+2.90%)
Dec 14, 2020 10.05 10.21 9.890 10.00 131,614 -0.01(-0.10%)
Dec 11, 2020 10.01 10.11 9.915 10.01 53,400 -0.21(-2.05%)
Dec 10, 2020 10.27 10.27 10.06 10.22 63,245 +0.30(+3.02%)
Dec 09, 2020 10.17 10.17 9.800 9.920 88,908 -0.24(-2.36%)
Dec 08, 2020 10.17 10.19 10.11 10.16 47,104 -0.01(-0.10%)
Dec 07, 2020 10.40 10.40 10.10 10.17 172,262 -0.36(-3.42%)
Dec 04, 2020 10.63 10.67 10.35 10.53 162,400 +0.26(+2.53%)
Dec 03, 2020 10.20 10.27 9.910 10.27 127,159 +0.25(+2.50%)
Dec 02, 2020 10.01 10.08 9.945 10.02 117,241 +0.11(+1.11%)
Dec 01, 2020 9.800 9.920 9.763 9.910 111,917 +0.35(+3.66%)
Nov 30, 2020 9.710 9.710 9.460 9.560 79,438 +0.01(+0.07%)
Nov 27, 2020 9.300 9.575 9.300 9.553 13,900 +0.00(+0.04%)
Nov 25, 2020 9.490 9.590 9.413 9.550 56,000 +0.10(+1.06%)
Nov 24, 2020 9.090 9.480 9.090 9.450 63,171 +0.32(+3.50%)
Nov 23, 2020 9.250 9.380 9.040 9.130 46,437 -0.30(-3.18%)
Nov 20, 2020 9.480 9.500 9.360 9.430 172,800 +0.03(+0.32%)
Nov 19, 2020 9.120 9.400 9.120 9.400 14,573 +0.07(+0.75%)
Nov 18, 2020 9.300 9.400 9.252 9.330 21,709 +0.12(+1.30%)
Nov 17, 2020 9.240 9.270 9.160 9.210 61,327 +0.07(+0.77%)
Nov 16, 2020 8.850 9.150 8.850 9.140 53,327 +0.35(+3.98%)
Nov 13, 2020 8.660 8.840 8.660 8.790 13,600 +0.12(+1.35%)
Nov 12, 2020 8.650 8.740 8.610 8.673 17,163 +0.15(+1.79%)
Nov 11, 2020 8.590 8.600 8.500 8.520 22,063 -0.18(-2.07%)
Nov 10, 2020 8.620 8.830 8.610 8.700 31,799 +0.12(+1.40%)
Nov 09, 2020 8.700 8.700 8.400 8.580 59,362 -0.26(-2.94%)
Nov 06, 2020 8.860 8.960 8.789 8.840 25,700 -0.02(-0.27%)
Nov 05, 2020 8.780 8.970 8.780 8.864 71,019 +0.28(+3.31%)
Nov 04, 2020 8.565 8.690 8.565 8.580 8,002 -0.04(-0.46%)
Nov 03, 2020 8.800 8.800 8.520 8.620 22,825 +0.10(+1.17%)
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.