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: 8:00 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 (%)
Feb 28, 2020 8.750 8.750 8.410 8.531 41,600 -0.41(-4.62%)
Feb 27, 2020 9.100 9.100 8.900 8.944 48,373 -0.09(-1.03%)
Feb 26, 2020 9.120 9.150 8.990 9.037 28,788 -0.07(-0.81%)
Feb 25, 2020 9.500 9.500 9.110 9.110 62,580 -0.46(-4.86%)
Feb 24, 2020 9.620 9.660 9.510 9.575 28,454 -0.12(-1.19%)
Feb 21, 2020 9.700 9.748 9.635 9.690 19,900 -0.02(-0.21%)
Feb 20, 2020 9.850 9.850 9.650 9.710 48,622 -0.28(-2.82%)
Feb 19, 2020 10.00 10.00 9.900 9.992 28,243 +0.16(+1.66%)
Feb 18, 2020 9.640 9.850 9.640 9.829 57,552 +0.29(+3.03%)
Feb 14, 2020 9.620 9.620 9.533 9.540 7,100 -0.05(-0.47%)
Feb 13, 2020 9.600 9.639 9.540 9.585 10,590 +0.04(+0.43%)
Feb 12, 2020 9.500 9.570 9.450 9.544 7,392 -0.07(-0.71%)
Feb 11, 2020 9.610 9.630 9.552 9.612 4,498 +0.09(+0.96%)
Feb 10, 2020 9.530 9.560 9.460 9.520 15,119 -0.07(-0.69%)
Feb 07, 2020 9.650 9.650 9.530 9.586 10,300 +0.05(+0.49%)
Feb 06, 2020 9.600 9.600 9.500 9.540 17,805 -0.22(-2.24%)
Feb 05, 2020 9.700 9.765 9.580 9.758 7,384 +0.18(+1.91%)
Feb 04, 2020 9.580 9.600 9.480 9.575 19,178 -0.02(-0.16%)
Feb 03, 2020 9.580 9.640 9.550 9.590 14,047 +0.12(+1.27%)
Jan 31, 2020 9.500 9.560 9.450 9.470 20,700 -0.24(-2.43%)
Jan 30, 2020 9.694 9.747 9.600 9.705 23,452 +0.04(+0.37%)
Jan 29, 2020 9.760 9.767 9.590 9.670 36,403 -0.12(-1.18%)
Jan 28, 2020 9.720 9.847 9.720 9.786 11,647 +0.02(+0.19%)
Jan 27, 2020 9.610 9.850 9.610 9.767 342,076 -0.21(-2.14%)
Jan 24, 2020 9.990 10.05 9.950 9.981 17,700 +0.04(+0.41%)
Jan 23, 2020 10.05 10.05 9.910 9.940 39,342 -0.12(-1.19%)
Jan 22, 2020 10.09 10.13 9.990 10.06 18,832 +0.12(+1.20%)
Jan 21, 2020 9.870 10.04 9.850 9.941 45,212 -0.19(-1.90%)
Jan 17, 2020 10.10 10.18 10.07 10.13 43,200 +0.14(+1.36%)
Jan 16, 2020 10.11 10.11 9.870 9.997 60,655 -0.12(-1.21%)
Jan 15, 2020 10.03 10.21 10.03 10.12 36,333 +0.37(+3.84%)
Jan 14, 2020 9.770 9.770 9.711 9.746 1,358 +0.02(+0.17%)
Jan 13, 2020 9.690 9.730 9.610 9.729 9,223 +0.04(+0.36%)
Jan 10, 2020 9.760 9.810 9.632 9.694 7,400 +0.11(+1.20%)
Jan 09, 2020 9.618 9.620 9.540 9.579 58,820 +0.12(+1.26%)
Jan 08, 2020 9.700 9.700 9.440 9.460 22,153 -0.17(-1.77%)
Jan 07, 2020 9.710 9.710 9.480 9.630 9,293 +0.09(+0.90%)
Jan 06, 2020 9.850 9.850 9.480 9.544 24,492 -0.19(-1.91%)
Jan 03, 2020 9.850 9.850 9.720 9.730 31,200 +0.02(+0.16%)
Jan 02, 2020 9.700 9.805 9.630 9.715 58,673 +0.16(+1.72%)
Dec 31, 2019 9.670 9.740 9.537 9.550 28,600 +0.07(+0.69%)
Dec 30, 2019 9.500 9.520 9.450 9.484 30,041 +0.12(+1.23%)
Dec 27, 2019 9.410 9.460 9.312 9.369 9,000 -0.06(-0.60%)
Dec 26, 2019 9.510 9.550 9.410 9.425 10,977 +0.07(+0.79%)
Dec 24, 2019 9.360 9.380 9.300 9.351 11,700 +0.05(+0.58%)
Dec 23, 2019 9.100 9.324 9.100 9.297 10,443 +0.27(+3.03%)
Dec 20, 2019 9.280 9.280 9.019 9.024 34,700 -0.24(-2.56%)
Dec 19, 2019 9.300 9.310 9.230 9.261 24,451 +0.00(+0.04%)
Dec 18, 2019 9.220 9.310 9.220 9.257 5,740 +0.08(+0.84%)
Dec 17, 2019 9.120 9.190 9.110 9.180 6,525 -0.02(-0.27%)
Dec 16, 2019 9.240 9.251 9.163 9.205 15,734 +0.01(+0.10%)
Dec 13, 2019 9.280 9.280 9.142 9.196 20,700 -0.18(-1.87%)
Dec 12, 2019 9.370 9.405 9.250 9.371 10,980 +0.04(+0.44%)
Dec 11, 2019 9.130 9.390 9.130 9.330 29,024 +0.18(+2.02%)
Dec 10, 2019 9.130 9.180 9.050 9.145 20,485 +0.26(+2.92%)
Dec 09, 2019 8.920 8.920 8.860 8.886 2,157 +0.01(+0.06%)
Dec 06, 2019 8.844 8.890 8.844 8.880 2,300 +0.00(+0.00%)
Dec 05, 2019 8.790 8.960 8.790 8.880 13,487 -0.02(-0.21%)
Dec 04, 2019 9.000 9.000 8.862 8.899 19,831 -0.11(-1.23%)
Dec 03, 2019 9.000 9.050 9.000 9.010 4,013 +0.10(+1.12%)
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.