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

Graniteshares Platinum Shares ETF (NY: PLTM )

8.900 -0.001 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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, 2023 9.820 9.950 9.770 9.890 28,485 +0.01(+0.10%)
Jan 30, 2023 9.940 9.940 9.860 9.880 26,359 -0.01(-0.10%)
Jan 27, 2023 9.850 9.920 9.760 9.890 108,773 -0.09(-0.90%)
Jan 26, 2023 10.10 10.10 9.930 9.980 46,643 -0.18(-1.82%)
Jan 25, 2023 10.18 10.19 10.11 10.16 138,508 -0.18(-1.69%)
Jan 24, 2023 10.26 10.35 10.22 10.34 18,400 +0.10(+0.98%)
Jan 23, 2023 10.07 10.26 10.07 10.24 77,940 +0.06(+0.59%)
Jan 20, 2023 10.06 10.26 10.03 10.18 48,150 +0.04(+0.38%)
Jan 19, 2023 10.01 10.16 9.890 10.14 69,482 -0.03(-0.28%)
Jan 18, 2023 10.47 10.52 10.10 10.17 48,699 -0.02(-0.15%)
Jan 17, 2023 10.34 10.34 10.16 10.19 51,223 -0.27(-2.56%)
Jan 13, 2023 10.35 10.46 10.35 10.45 30,370 +0.00(+0.02%)
Jan 12, 2023 10.48 10.51 10.36 10.45 57,214 -0.01(-0.05%)
Jan 11, 2023 10.77 10.77 10.44 10.46 95,597 -0.14(-1.37%)
Jan 10, 2023 10.59 10.60 10.50 10.60 33,329 +0.04(+0.39%)
Jan 09, 2023 10.71 10.71 10.54 10.56 70,655 -0.12(-1.13%)
Jan 06, 2023 10.46 10.71 10.44 10.68 202,842 +0.31(+2.99%)
Jan 05, 2023 10.42 10.42 10.33 10.37 50,233 -0.21(-1.98%)
Jan 04, 2023 10.60 10.65 10.48 10.58 47,661 -0.03(-0.28%)
Jan 03, 2023 10.55 10.65 10.50 10.61 113,909 +0.11(+1.05%)
Dec 30, 2022 10.39 10.50 10.33 10.50 123,449 +0.13(+1.25%)
Dec 29, 2022 10.10 10.37 10.10 10.37 73,504 +0.49(+4.96%)
Dec 28, 2022 10.00 10.00 9.855 9.880 14,121 -0.13(-1.32%)
Dec 27, 2022 9.840 10.02 9.783 10.01 38,851 +0.00(+0.02%)
Dec 23, 2022 9.970 10.04 9.880 10.01 102,350 +0.44(+4.65%)
Dec 22, 2022 9.590 9.720 9.510 9.566 23,002 -0.22(-2.22%)
Dec 21, 2022 9.780 9.849 9.750 9.783 30,869 -0.07(-0.68%)
Dec 20, 2022 9.690 9.920 9.690 9.850 15,587 +0.27(+2.81%)
Dec 19, 2022 9.770 9.770 9.560 9.580 22,343 -0.14(-1.40%)
Dec 16, 2022 9.800 9.820 9.702 9.716 11,344 -0.15(-1.51%)
Dec 15, 2022 9.910 9.960 9.810 9.865 29,653 -0.21(-2.13%)
Dec 14, 2022 10.00 10.10 10.00 10.08 29,069 -0.04(-0.44%)
Dec 13, 2022 10.21 10.21 10.05 10.12 44,461 +0.31(+3.18%)
Dec 12, 2022 9.860 9.860 9.750 9.813 21,162 -0.18(-1.77%)
Dec 09, 2022 9.850 10.05 9.790 9.990 20,112 +0.17(+1.75%)
Dec 08, 2022 9.840 9.880 9.800 9.819 9,604 -0.00(-0.05%)
Dec 07, 2022 9.830 9.950 9.790 9.823 90,040 +0.13(+1.39%)
Dec 06, 2022 9.790 9.790 9.650 9.688 12,973 -0.07(-0.73%)
Dec 05, 2022 9.900 9.900 9.750 9.760 72,028 -0.19(-1.91%)
Dec 02, 2022 9.870 9.970 9.870 9.950 14,232 -0.25(-2.45%)
Dec 01, 2022 10.20 10.27 10.13 10.20 62,905 +0.10(+0.99%)
Nov 30, 2022 10.12 10.15 10.02 10.10 26,911 +0.30(+3.05%)
Nov 29, 2022 9.680 9.830 9.680 9.801 17,938 +0.13(+1.35%)
Nov 28, 2022 9.730 9.740 9.640 9.670 13,246 +0.06(+0.65%)
Nov 25, 2022 9.640 9.640 9.570 9.608 7,559 -0.16(-1.63%)
Nov 23, 2022 9.610 9.790 9.570 9.767 32,954 +0.03(+0.28%)
Nov 22, 2022 9.750 9.800 9.670 9.740 16,062 +0.11(+1.14%)
Nov 21, 2022 9.610 9.640 9.533 9.630 11,587 +0.04(+0.45%)
Nov 18, 2022 9.640 9.670 9.570 9.587 21,859 -0.02(-0.23%)
Nov 17, 2022 9.670 9.680 9.555 9.609 14,709 -0.22(-2.23%)
Nov 16, 2022 9.910 9.940 9.800 9.828 11,112 -0.09(-0.93%)
Nov 15, 2022 10.05 10.05 9.850 9.920 75,921 -0.05(-0.50%)
Nov 14, 2022 9.850 10.02 9.850 9.970 62,278 -0.07(-0.70%)
Nov 11, 2022 10.14 10.14 9.990 10.04 26,313 -0.11(-1.12%)
Nov 10, 2022 10.04 10.19 10.03 10.15 92,291 +0.53(+5.53%)
Nov 09, 2022 9.700 9.720 9.590 9.622 12,806 -0.14(-1.47%)
Nov 08, 2022 9.640 9.800 9.601 9.766 43,632 +0.17(+1.73%)
Nov 07, 2022 9.490 9.630 9.475 9.600 20,355 +0.18(+1.91%)
Nov 04, 2022 9.280 9.430 9.230 9.420 23,095 +0.40(+4.45%)
Nov 03, 2022 8.960 9.040 8.960 9.019 12,505 -0.14(-1.51%)
Nov 02, 2022 9.260 9.330 9.157 9.157 10,753 -0.09(-1.01%)
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.