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 (%)
Oct 31, 2019 9.250 9.345 9.180 9.271 12,739 +0.11(+1.18%)
Oct 30, 2019 9.180 9.204 9.070 9.163 10,613 +0.02(+0.25%)
Oct 29, 2019 9.110 9.190 9.095 9.140 4,070 +0.02(+0.22%)
Oct 28, 2019 9.300 9.300 9.069 9.120 28,085 -0.06(-0.65%)
Oct 25, 2019 9.260 9.330 9.180 9.180 19,100 +0.04(+0.43%)
Oct 24, 2019 9.210 9.235 9.120 9.140 10,911 +0.04(+0.39%)
Oct 23, 2019 8.950 9.170 8.950 9.105 16,189 +0.26(+2.94%)
Oct 22, 2019 8.850 8.850 8.804 8.845 2,514 +0.03(+0.28%)
Oct 21, 2019 8.940 8.940 8.780 8.820 11,073 -0.04(-0.45%)
Oct 18, 2019 8.810 8.900 8.810 8.860 8,500 +0.04(+0.45%)
Oct 17, 2019 8.860 8.860 8.760 8.820 11,714 +0.02(+0.23%)
Oct 16, 2019 8.830 8.830 8.730 8.800 11,013 +0.02(+0.17%)
Oct 15, 2019 8.900 8.900 8.730 8.785 15,862 -0.10(-1.13%)
Oct 14, 2019 8.860 8.923 8.850 8.885 4,496 -0.04(-0.50%)
Oct 11, 2019 8.840 8.930 8.760 8.930 26,200 +0.00(+0.00%)
Oct 10, 2019 8.880 8.990 8.786 8.930 23,814 +0.06(+0.73%)
Oct 09, 2019 8.837 8.900 8.830 8.865 20,342 +0.02(+0.17%)
Oct 08, 2019 8.860 8.880 8.751 8.850 30,801 +0.13(+1.49%)
Oct 07, 2019 8.730 8.810 8.720 8.720 4,862 -0.01(-0.11%)
Oct 04, 2019 8.740 8.773 8.698 8.730 40,700 -0.10(-1.13%)
Oct 03, 2019 8.890 8.910 8.800 8.830 19,484 -0.00(-0.00%)
Oct 02, 2019 8.830 8.863 8.755 8.830 14,171 +0.13(+1.49%)
Oct 01, 2019 8.720 8.750 8.691 8.700 11,659 -0.07(-0.80%)
Sep 30, 2019 8.940 8.940 8.697 8.770 28,313 -0.46(-4.98%)
Sep 27, 2019 9.160 9.270 9.080 9.230 10,700 -0.02(-0.22%)
Sep 26, 2019 9.250 9.300 9.220 9.250 9,922 +0.06(+0.65%)
Sep 25, 2019 9.340 9.400 9.178 9.190 30,249 -0.30(-3.20%)
Sep 24, 2019 9.400 9.520 9.400 9.493 3,516 -0.02(-0.17%)
Sep 23, 2019 9.460 9.550 9.441 9.510 17,786 +0.15(+1.61%)
Sep 20, 2019 9.340 9.390 9.330 9.360 11,300 +0.07(+0.75%)
Sep 19, 2019 9.270 9.352 9.270 9.290 1,165 +0.06(+0.65%)
Sep 18, 2019 9.259 9.286 9.166 9.230 9,060 -0.09(-1.02%)
Sep 17, 2019 9.290 9.390 9.200 9.325 5,336 +0.04(+0.38%)
Sep 16, 2019 9.390 9.390 9.160 9.290 27,088 -0.13(-1.33%)
Sep 13, 2019 9.470 9.472 9.380 9.415 11,600 -0.03(-0.32%)
Sep 12, 2019 9.460 9.540 9.400 9.445 23,353 +0.07(+0.78%)
Sep 11, 2019 9.260 9.380 9.260 9.372 24,355 +0.17(+1.90%)
Sep 10, 2019 9.550 9.550 9.197 9.197 11,957 -0.21(-2.24%)
Sep 09, 2019 9.430 9.540 9.360 9.408 19,046 +0.05(+0.51%)
Sep 06, 2019 9.420 9.630 9.360 9.360 60,600 -0.17(-1.73%)
Sep 05, 2019 9.770 9.770 9.373 9.525 62,384 -0.29(-2.91%)
Sep 04, 2019 9.750 9.870 9.699 9.810 72,336 +0.29(+3.08%)
Sep 03, 2019 9.460 9.540 9.425 9.517 43,793 +0.25(+2.72%)
Aug 30, 2019 9.350 9.360 9.212 9.265 25,100 +0.16(+1.78%)
Aug 29, 2019 9.250 9.320 9.056 9.102 50,604 +0.15(+1.65%)
Aug 28, 2019 8.890 9.065 8.840 8.955 48,286 +0.34(+3.95%)
Aug 27, 2019 8.620 8.650 8.560 8.615 35,950 +0.10(+1.23%)
Aug 26, 2019 8.500 8.540 8.470 8.510 3,041 +0.00(+0.00%)
Aug 23, 2019 8.500 8.617 8.500 8.510 9,200 -0.02(-0.22%)
Aug 22, 2019 8.520 8.550 8.520 8.529 3,027 +0.05(+0.58%)
Aug 21, 2019 8.500 8.518 8.480 8.480 1,377 +0.02(+0.26%)
Aug 20, 2019 8.450 8.474 8.400 8.458 4,485 -0.03(-0.41%)
Aug 19, 2019 8.480 8.510 8.470 8.492 3,605 +0.01(+0.17%)
Aug 16, 2019 8.410 8.478 8.370 8.478 6,300 +0.08(+0.93%)
Aug 15, 2019 8.320 8.400 8.280 8.400 76,223 +0.00(+0.00%)
Aug 14, 2019 8.550 8.550 8.400 8.400 6,932 -0.16(-1.86%)
Aug 13, 2019 8.470 8.610 8.315 8.559 17,720 +0.03(+0.34%)
Aug 12, 2019 8.520 8.660 8.490 8.530 17,514 -0.09(-0.99%)
Aug 09, 2019 8.660 8.690 8.550 8.615 25,900 -0.04(-0.46%)
Aug 08, 2019 8.513 8.700 8.502 8.655 4,764 +0.02(+0.29%)
Aug 07, 2019 8.550 8.699 8.428 8.630 23,003 +0.13(+1.58%)
Aug 06, 2019 8.447 8.536 8.370 8.496 12,574 +0.01(+0.07%)
Aug 05, 2019 8.550 8.590 8.430 8.490 14,868 +0.06(+0.77%)
Aug 02, 2019 8.447 8.550 8.392 8.425 41,800 -0.04(-0.41%)
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.