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 UNCHANGED
Streaming Delayed Price Updated: 8:00 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 (%)
Jun 30, 2020 8.114 8.218 8.050 8.193 39,315 +0.13(+1.65%)
Jun 29, 2020 8.180 8.180 8.000 8.060 30,076 +0.05(+0.57%)
Jun 26, 2020 7.980 8.028 7.900 8.015 9,200 +0.04(+0.56%)
Jun 25, 2020 7.940 7.970 7.860 7.970 15,663 -0.01(-0.15%)
Jun 24, 2020 8.020 8.240 7.890 7.982 38,555 -0.27(-3.23%)
Jun 23, 2020 8.230 8.280 8.070 8.248 43,051 +0.09(+1.13%)
Jun 22, 2020 8.260 8.260 8.131 8.156 15,610 +0.02(+0.28%)
Jun 19, 2020 8.095 8.210 8.050 8.134 13,000 +0.05(+0.66%)
Jun 18, 2020 8.070 8.156 7.960 8.080 19,043 -0.08(-0.98%)
Jun 17, 2020 8.220 8.220 8.130 8.160 5,191 -0.04(-0.49%)
Jun 16, 2020 8.190 8.230 8.140 8.200 8,511 +0.09(+1.11%)
Jun 15, 2020 7.910 8.110 7.790 8.110 24,816 +0.09(+1.12%)
Jun 12, 2020 8.150 8.300 7.980 8.020 11,300 +0.04(+0.49%)
Jun 11, 2020 8.143 8.270 7.950 7.981 21,017 -0.35(-4.20%)
Jun 10, 2020 8.300 8.330 8.170 8.330 20,721 +0.06(+0.75%)
Jun 09, 2020 8.245 8.305 8.210 8.268 5,310 -0.00(-0.02%)
Jun 08, 2020 8.240 8.300 8.180 8.270 18,360 +0.14(+1.72%)
Jun 05, 2020 8.130 8.130 7.950 8.130 41,300 -0.21(-2.54%)
Jun 04, 2020 8.210 8.360 8.180 8.342 12,435 +0.08(+0.99%)
Jun 03, 2020 8.280 8.330 8.220 8.260 17,463 -0.14(-1.67%)
Jun 02, 2020 8.550 8.550 8.240 8.400 16,061 -0.12(-1.35%)
Jun 01, 2020 8.260 8.528 8.250 8.515 18,326 +0.24(+2.91%)
May 29, 2020 8.350 8.350 8.205 8.274 12,900 +0.02(+0.22%)
May 28, 2020 8.333 8.350 8.150 8.255 10,268 +0.02(+0.19%)
May 27, 2020 8.120 8.260 8.120 8.240 8,429 +0.03(+0.33%)
May 26, 2020 8.380 8.380 8.165 8.213 7,955 -0.03(-0.34%)
May 22, 2020 8.320 8.350 8.241 8.241 10,300 -0.04(-0.51%)
May 21, 2020 8.550 8.550 8.120 8.283 45,453 -0.22(-2.60%)
May 20, 2020 8.570 8.590 8.310 8.504 56,262 +0.15(+1.82%)
May 19, 2020 8.300 8.459 8.245 8.352 71,656 +0.20(+2.48%)
May 18, 2020 8.010 8.290 8.010 8.150 116,020 +0.24(+3.06%)
May 15, 2020 7.720 7.960 7.680 7.908 29,200 +0.29(+3.78%)
May 14, 2020 7.510 7.630 7.510 7.620 27,576 +0.09(+1.20%)
May 13, 2020 7.580 7.580 7.510 7.530 9,173 -0.02(-0.26%)
May 12, 2020 7.550 7.600 7.538 7.550 4,344 -0.03(-0.33%)
May 11, 2020 7.470 7.583 7.470 7.575 11,074 -0.04(-0.46%)
May 08, 2020 7.560 7.690 7.300 7.610 33,200 +0.05(+0.66%)
May 07, 2020 7.480 7.660 7.480 7.560 17,419 +0.13(+1.75%)
May 06, 2020 7.540 7.545 7.380 7.430 29,919 -0.20(-2.56%)
May 05, 2020 7.690 7.690 7.570 7.625 11,720 +0.02(+0.20%)
May 04, 2020 7.700 7.700 7.540 7.610 5,591 +0.03(+0.40%)
May 01, 2020 7.620 7.680 7.500 7.580 46,700 -0.25(-3.19%)
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%)
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.