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

Graniteshares Platinum Shares ETF (NY: PLTM )

9.065 -0.055 (-0.60%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 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 31, 2019 8.172 8.172 8.172 8.172 60 +0.04(+0.55%)
Jan 30, 2019 8.115 8.127 8.115 8.127 4,580 +0.02(+0.29%)
Jan 29, 2019 8.104 8.104 8.104 8.104 220 +0.02(+0.20%)
Jan 28, 2019 8.088 8.088 8.088 8.088 1,030 -0.05(-0.62%)
Jan 25, 2019 8.104 8.142 8.104 8.138 18,000 +0.15(+1.88%)
Jan 24, 2019 7.990 8.000 7.979 7.988 9,500 +0.08(+0.99%)
Jan 23, 2019 7.882 7.909 7.880 7.909 11,520 +0.05(+0.68%)
Jan 22, 2019 7.861 7.861 7.841 7.856 15,460 -0.09(-1.11%)
Jan 18, 2019 8.004 8.004 7.939 7.944 14,000 -0.13(-1.59%)
Jan 17, 2019 8.056 8.072 8.056 8.072 4,130 +0.04(+0.44%)
Jan 16, 2019 8.032 8.037 8.014 8.037 14,730 +0.08(+0.98%)
Jan 15, 2019 8.003 8.003 7.944 7.959 5,000 -0.02(-0.26%)
Jan 14, 2019 7.980 7.980 7.980 7.980 330 -0.09(-1.13%)
Jan 11, 2019 8.140 8.140 8.071 8.071 2,000 -0.09(-1.14%)
Jan 10, 2019 8.164 8.164 8.164 8.164 610 -0.04(-0.53%)
Jan 09, 2019 8.208 8.208 8.208 8.208 600 +0.04(+0.55%)
Jan 08, 2019 8.173 8.205 8.146 8.163 31,250 -0.02(-0.26%)
Jan 07, 2019 8.181 8.188 8.181 8.184 2,310 +0.01(+0.06%)
Jan 04, 2019 7.953 8.179 7.953 8.179 7,000 +0.23(+2.94%)
Jan 03, 2019 7.949 7.949 7.945 7.945 1,750 +0.04(+0.50%)
Jan 02, 2019 7.909 7.973 7.906 7.906 22,200 -0.00(-0.03%)
Dec 31, 2018 7.899 7.908 7.894 7.908 5,000 +0.06(+0.73%)
Dec 28, 2018 7.914 7.914 7.851 7.851 34,000 -0.08(-0.96%)
Dec 27, 2018 7.901 7.927 7.825 7.927 14,580 -0.01(-0.07%)
Dec 26, 2018 7.933 7.933 7.933 7.933 2,350 +0.10(+1.30%)
Dec 24, 2018 7.887 7.887 7.831 7.831 88,000 -0.01(-0.10%)
Dec 21, 2018 7.874 7.905 7.839 7.839 25,000 -0.07(-0.83%)
Dec 20, 2018 7.916 7.916 7.905 7.905 5,290 +0.08(+1.00%)
Dec 19, 2018 7.936 7.936 7.826 7.826 11,190 -0.05(-0.63%)
Dec 18, 2018 7.876 7.876 7.876 7.876 210 -0.02(-0.31%)
Dec 17, 2018 7.828 7.932 7.828 7.900 7,640 +0.06(+0.71%)
Dec 14, 2018 7.845 7.845 7.845 7.845 2,000 -0.09(-1.18%)
Dec 13, 2018 7.874 7.939 7.874 7.939 4,110 -0.05(-0.68%)
Dec 12, 2018 7.993 7.993 7.993 7.993 500 +0.17(+2.19%)
Dec 11, 2018 7.808 7.822 7.808 7.822 4,000 +0.01(+0.19%)
Dec 10, 2018 7.784 7.807 7.781 7.807 14,370 -0.10(-1.27%)
Dec 07, 2018 7.903 7.908 7.903 7.908 4,000 +0.06(+0.71%)
Dec 06, 2018 7.856 7.856 7.852 7.852 4,670 -0.10(-1.29%)
Dec 04, 2018 7.955 7.955 7.955 7.955 4,000 -0.06(-0.75%)
Dec 03, 2018 8.056 8.056 8.015 8.015 3,160 +0.06(+0.80%)
Nov 30, 2018 7.986 7.989 7.951 7.951 20,000 -0.24(-2.97%)
Nov 29, 2018 8.194 8.194 8.194 0 +0.00(+0.00%)
Nov 28, 2018 8.194 8.194 8.194 8.194 1,250 -0.10(-1.23%)
Nov 27, 2018 8.396 8.404 8.289 8.296 36,360 -0.11(-1.31%)
Nov 26, 2018 8.406 8.406 8.406 0 +0.00(+0.00%)
Nov 23, 2018 8.413 8.415 8.406 8.406 6,000 -0.04(-0.44%)
Nov 21, 2018 8.443 8.443 8.443 0 +0.06(+0.74%)
Nov 20, 2018 8.424 8.424 8.376 8.381 78,710 -0.12(-1.43%)
Nov 19, 2018 8.503 8.503 8.503 8.503 1,310 +0.07(+0.81%)
Nov 16, 2018 8.422 8.435 8.415 8.435 369,000 +0.05(+0.64%)
Nov 15, 2018 8.300 8.400 8.300 8.381 39,720 +0.06(+0.71%)
Nov 14, 2018 8.348 8.370 8.314 8.322 9,640 -0.02(-0.29%)
Nov 13, 2018 8.400 8.412 8.341 8.346 483,210 -0.06(-0.71%)
Nov 12, 2018 8.402 8.406 8.393 8.406 5,750 -0.31(-3.56%)
Nov 09, 2018 8.716 8.716 8.716 8.716 1,000 +0.00(+0.00%)
Nov 08, 2018 8.716 8.716 8.716 8.716 10,710 +0.00(+0.00%)
Nov 07, 2018 8.703 8.716 8.703 8.716 5,100 +0.07(+0.82%)
Nov 06, 2018 8.678 8.714 8.645 8.645 25,500 -0.02(-0.27%)
Nov 05, 2018 8.633 8.668 8.633 8.668 5,460 -0.01(-0.08%)
Nov 02, 2018 8.630 8.703 8.630 8.675 56,000 +0.12(+1.38%)
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.