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: 4:10 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 (%)
Apr 30, 2020 7.820 7.940 7.689 7.830 23,709 +0.02(+0.26%)
Apr 29, 2020 7.800 7.835 7.630 7.810 20,789 +0.11(+1.48%)
Apr 28, 2020 7.550 7.718 7.550 7.696 12,363 +0.15(+2.00%)
Apr 27, 2020 7.550 7.557 7.420 7.545 10,080 -0.02(-0.33%)
Apr 24, 2020 7.520 7.570 7.460 7.570 6,600 -0.06(-0.79%)
Apr 23, 2020 7.700 7.840 7.510 7.630 89,310 +0.09(+1.19%)
Apr 22, 2020 7.650 7.650 7.430 7.540 18,637 +0.15(+2.00%)
Apr 21, 2020 7.370 7.511 7.110 7.392 34,155 -0.29(-3.75%)
Apr 20, 2020 7.660 7.770 7.650 7.680 21,844 -0.03(-0.39%)
Apr 17, 2020 7.870 7.870 7.629 7.710 28,800 -0.10(-1.28%)
Apr 16, 2020 7.950 7.950 7.660 7.810 33,893 +0.07(+0.90%)
Apr 15, 2020 7.700 7.760 7.650 7.740 31,679 +0.01(+0.13%)
Apr 14, 2020 7.670 7.860 7.603 7.730 60,479 +0.26(+3.48%)
Apr 13, 2020 7.390 7.480 7.330 7.470 33,164 +0.07(+1.01%)
Apr 09, 2020 7.410 7.470 7.312 7.395 32,300 +0.11(+1.44%)
Apr 08, 2020 7.370 7.370 7.190 7.290 12,843 -0.01(-0.14%)
Apr 07, 2020 7.380 7.410 7.288 7.300 51,205 -0.05(-0.68%)
Apr 06, 2020 7.240 7.350 7.200 7.350 15,968 +0.19(+2.60%)
Apr 03, 2020 7.160 7.180 7.075 7.163 5,400 -0.07(-0.93%)
Apr 02, 2020 7.150 7.231 7.150 7.231 28,029 +0.14(+1.93%)
Apr 01, 2020 7.060 7.170 6.930 7.093 32,477 -0.07(-0.93%)
Mar 31, 2020 7.120 7.270 7.120 7.160 25,439 +0.02(+0.28%)
Mar 30, 2020 7.240 7.252 7.080 7.140 96,707 -0.14(-1.92%)
Mar 27, 2020 7.270 7.350 7.150 7.280 22,400 +0.01(+0.14%)
Mar 26, 2020 7.350 7.400 7.240 7.270 18,779 +0.03(+0.41%)
Mar 25, 2020 7.150 7.530 7.079 7.240 400,322 +0.25(+3.58%)
Mar 24, 2020 7.500 7.500 6.720 6.990 104,729 +0.62(+9.73%)
Mar 23, 2020 6.220 6.390 6.070 6.370 84,423 +0.30(+4.94%)
Mar 20, 2020 6.130 6.240 5.950 6.070 55,700 +0.23(+3.85%)
Mar 19, 2020 6.050 6.050 5.760 5.845 63,672 -0.46(-7.22%)
Mar 18, 2020 6.330 6.330 5.950 6.300 63,507 -0.21(-3.23%)
Mar 17, 2020 6.400 7.060 6.400 6.510 65,683 -0.05(-0.76%)
Mar 16, 2020 6.590 6.785 6.510 6.560 129,747 -1.01(-13.34%)
Mar 13, 2020 7.960 7.960 7.350 7.570 49,500 +0.02(+0.26%)
Mar 12, 2020 8.120 8.120 7.400 7.550 40,069 -0.95(-11.18%)
Mar 11, 2020 8.730 8.754 8.500 8.500 34,963 -0.05(-0.58%)
Mar 10, 2020 8.820 8.820 8.540 8.550 17,014 +0.04(+0.47%)
Mar 09, 2020 8.750 8.750 8.510 8.510 42,297 -0.49(-5.44%)
Mar 06, 2020 8.830 9.000 8.785 9.000 41,600 +0.42(+4.90%)
Mar 05, 2020 8.570 8.640 8.500 8.580 21,612 +0.01(+0.12%)
Mar 04, 2020 8.760 8.760 8.570 8.570 19,124 -0.10(-1.15%)
Mar 03, 2020 8.550 8.740 8.510 8.670 12,767 +0.19(+2.24%)
Mar 02, 2020 8.580 8.590 8.420 8.480 31,605 -0.05(-0.60%)
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%)
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.