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

Graniteshares Platinum Shares ETF (NY: PLTM )

8.810 -0.020 (-0.23%)
Official Closing Price Updated: 6:30 PM EDT, Apr 24, 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 (%)
Mar 29, 2019 8.490 8.520 8.420 8.465 8,500 +0.06(+0.71%)
Mar 28, 2019 8.430 8.450 8.340 8.405 6,336 -0.12(-1.43%)
Mar 27, 2019 8.650 8.650 8.496 8.527 9,044 -0.07(-0.85%)
Mar 26, 2019 8.640 8.640 8.550 8.600 20,800 +0.03(+0.35%)
Mar 25, 2019 8.580 8.640 8.548 8.570 10,112 +0.14(+1.71%)
Mar 22, 2019 8.484 8.484 8.426 8.426 9,000 -0.14(-1.69%)
Mar 21, 2019 8.581 8.587 8.571 8.571 4,030 -0.05(-0.59%)
Mar 20, 2019 8.612 8.622 8.556 8.622 15,480 +0.13(+1.55%)
Mar 19, 2019 8.490 8.490 8.490 8.490 3,680 +0.18(+2.14%)
Mar 18, 2019 8.334 8.334 8.300 8.313 10,490 +0.04(+0.48%)
Mar 15, 2019 8.273 8.273 8.273 8.273 1,000 +0.06(+0.77%)
Mar 14, 2019 8.200 8.210 8.200 8.210 2,600 -0.20(-2.38%)
Mar 13, 2019 8.457 8.457 8.410 8.410 1,520 +0.10(+1.16%)
Mar 12, 2019 8.303 8.313 8.300 8.313 6,220 +0.17(+2.13%)
Mar 11, 2019 8.140 8.140 8.140 8.140 1,450 -0.01(-0.15%)
Mar 08, 2019 8.152 8.152 8.152 8.152 1,000 +0.05(+0.63%)
Mar 07, 2019 8.200 8.200 8.101 8.101 4,560 -0.13(-1.59%)
Mar 06, 2019 8.234 8.244 8.232 8.232 23,170 -0.10(-1.26%)
Mar 05, 2019 8.315 8.336 8.315 8.336 10,000 +0.01(+0.17%)
Mar 04, 2019 8.322 8.322 8.322 8.322 0 -0.21(-2.42%)
Mar 01, 2019 8.644 8.645 8.529 8.529 3,000 -0.14(-1.64%)
Feb 28, 2019 8.696 8.696 8.671 8.671 49,600 +0.04(+0.44%)
Feb 27, 2019 8.624 8.633 8.572 8.633 12,810 +0.08(+0.97%)
Feb 26, 2019 8.538 8.551 8.538 8.551 8,650 +0.06(+0.70%)
Feb 25, 2019 8.500 8.500 8.471 8.491 4,250 +0.10(+1.19%)
Feb 22, 2019 8.351 8.392 8.351 8.391 8,000 +0.20(+2.44%)
Feb 21, 2019 8.253 8.253 8.192 8.192 9,170 -0.05(-0.59%)
Feb 20, 2019 8.221 8.286 8.221 8.240 15,010 +0.08(+0.99%)
Feb 19, 2019 8.163 8.163 8.158 8.159 6,550 +0.13(+1.63%)
Feb 15, 2019 8.023 8.028 8.023 8.028 1,000 +0.19(+2.40%)
Feb 14, 2019 7.795 7.840 7.773 7.840 6,680 +0.01(+0.12%)
Feb 13, 2019 7.860 7.860 7.831 7.831 21,220 -0.06(-0.73%)
Feb 12, 2019 7.840 7.888 7.834 7.888 6,550 +0.05(+0.68%)
Feb 11, 2019 7.875 7.877 7.834 7.834 20,550 -0.13(-1.67%)
Feb 08, 2019 7.950 7.970 7.922 7.967 3,000 +0.02(+0.30%)
Feb 07, 2019 8.004 8.004 7.943 7.943 13,000 -0.09(-1.08%)
Feb 06, 2019 8.065 8.065 8.030 8.030 2,010 -0.13(-1.58%)
Feb 05, 2019 8.181 8.181 8.141 8.159 8,430 -0.01(-0.14%)
Feb 04, 2019 8.149 8.170 8.149 8.170 3,210 -0.04(-0.53%)
Feb 01, 2019 8.251 8.277 8.214 8.214 9,000 +0.04(+0.51%)
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%)
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.