Skip to main content

Graniteshares Platinum Shares ETF (NY: PLTM )

8.790 +0.050 (+0.57%)
Streaming Delayed Price Updated: 10:29 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 02, 2020 8.480 8.520 8.460 8.520 5,751 +0.16(+1.91%)
Oct 30, 2020 8.390 8.400 8.350 8.360 7,800 -0.04(-0.48%)
Oct 29, 2020 8.460 8.495 8.370 8.400 12,539 -0.12(-1.41%)
Oct 28, 2020 8.500 8.674 8.450 8.520 26,722 -0.21(-2.43%)
Oct 27, 2020 8.890 8.890 8.640 8.732 7,328 +0.09(+1.07%)
Oct 26, 2020 8.870 8.900 8.610 8.640 32,969 -0.32(-3.52%)
Oct 23, 2020 9.000 9.060 8.930 8.956 38,500 +0.24(+2.70%)
Oct 22, 2020 8.670 8.750 8.520 8.720 7,975 -0.08(-0.97%)
Oct 21, 2020 8.815 8.850 8.750 8.805 20,202 +0.16(+1.91%)
Oct 20, 2020 8.680 8.681 8.530 8.640 6,183 +0.17(+2.01%)
Oct 19, 2020 8.540 8.620 8.450 8.470 6,514 -0.05(-0.59%)
Oct 16, 2020 8.590 8.630 8.520 8.520 4,300 -0.01(-0.12%)
Oct 15, 2020 8.570 8.570 8.320 8.530 8,853 +0.03(+0.35%)
Oct 14, 2020 8.570 8.595 8.480 8.500 16,293 -0.07(-0.82%)
Oct 13, 2020 8.600 8.659 8.530 8.570 10,349 -0.15(-1.72%)
Oct 12, 2020 8.810 8.810 8.620 8.720 13,996 -0.09(-1.02%)
Oct 09, 2020 8.950 8.950 8.742 8.810 18,800 +0.28(+3.28%)
Oct 08, 2020 8.590 8.600 8.520 8.530 9,037 +0.01(+0.12%)
Oct 07, 2020 8.500 8.573 8.480 8.520 35,937 +0.04(+0.47%)
Oct 06, 2020 8.700 8.890 8.480 8.480 47,578 -0.38(-4.28%)
Oct 05, 2020 8.780 8.920 8.760 8.859 22,428 +0.16(+1.83%)
Oct 02, 2020 8.830 8.830 8.690 8.700 16,300 -0.24(-2.68%)
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.