Skip to main content

Graniteshares Platinum Shares ETF (NY: PLTM )

9.190 +0.025 (+0.27%)
Official Closing Price Updated: 6:30 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

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.