Skip to main content

Graniteshares Platinum Shares ETF (NY: PLTM )

8.840 +0.100 (+1.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 8.640 8.710 8.620 8.625 5,512 -0.09(-1.04%)
Jul 30, 2019 8.830 8.850 8.620 8.716 20,415 -0.06(-0.73%)
Jul 29, 2019 8.700 8.800 8.697 8.780 7,857 +0.14(+1.68%)
Jul 26, 2019 8.610 8.697 8.533 8.635 4,900 +0.00(+0.03%)
Jul 25, 2019 8.810 8.810 8.600 8.633 15,992 -0.06(-0.73%)
Jul 24, 2019 8.620 8.730 8.620 8.696 16,229 +0.17(+1.97%)
Jul 23, 2019 8.500 8.580 8.500 8.528 18,085 +0.02(+0.21%)
Jul 22, 2019 8.540 8.540 8.400 8.510 28,774 +0.05(+0.59%)
Jul 19, 2019 8.600 8.630 8.450 8.460 4,200 -0.02(-0.24%)
Jul 18, 2019 8.520 8.520 8.400 8.480 31,067 +0.02(+0.20%)
Jul 17, 2019 8.364 8.470 8.320 8.463 25,931 +0.13(+1.60%)
Jul 16, 2019 8.610 8.610 8.314 8.330 19,772 -0.05(-0.61%)
Jul 15, 2019 8.450 8.450 8.370 8.381 46,428 +0.11(+1.28%)
Jul 12, 2019 8.190 8.320 8.140 8.275 15,800 +0.08(+0.92%)
Jul 11, 2019 8.229 8.270 8.180 8.200 3,100 -0.02(-0.25%)
Jul 10, 2019 8.220 8.270 8.220 8.220 8,402 +0.13(+1.56%)
Jul 09, 2019 8.060 8.100 8.050 8.094 6,527 -0.03(-0.39%)
Jul 08, 2019 8.120 8.142 8.100 8.125 3,168 +0.08(+0.99%)
Jul 05, 2019 8.150 8.150 8.000 8.045 11,500 -0.30(-3.64%)
Jul 03, 2019 8.330 8.380 8.305 8.349 6,400 +0.11(+1.38%)
Jul 02, 2019 8.260 8.270 8.230 8.235 1,850 -0.04(-0.54%)
Jul 01, 2019 8.470 8.470 8.220 8.280 10,945 -0.04(-0.54%)
Jun 28, 2019 8.150 8.340 8.150 8.325 23,400 +0.25(+3.15%)
Jun 27, 2019 8.070 8.090 8.046 8.070 1,950 -0.01(-0.06%)
Jun 26, 2019 8.085 8.124 8.075 8.075 3,952 +0.08(+0.94%)
Jun 25, 2019 8.130 8.160 8.000 8.000 9,790 -0.11(-1.37%)
Jun 24, 2019 8.083 8.150 8.040 8.111 15,958 +0.06(+0.77%)
Jun 21, 2019 8.000 8.049 7.959 8.049 8,500 +0.05(+0.62%)
Jun 20, 2019 8.050 8.160 8.000 8.000 38,822 -0.04(-0.50%)
Jun 19, 2019 7.977 8.070 7.971 8.040 5,059 +0.07(+0.84%)
Jun 18, 2019 8.000 8.020 7.960 7.974 12,762 +0.07(+0.91%)
Jun 17, 2019 7.990 7.990 7.900 7.902 28,285 -0.10(-1.22%)
Jun 14, 2019 8.100 8.100 7.980 7.999 4,600 -0.07(-0.89%)
Jun 13, 2019 8.060 8.079 8.049 8.071 1,902 +0.04(+0.45%)
Jun 12, 2019 8.070 8.100 8.035 8.035 4,459 -0.04(-0.56%)
Jun 11, 2019 8.090 8.130 8.050 8.080 9,931 +0.07(+0.94%)
Jun 10, 2019 8.020 8.032 8.001 8.005 5,746 +0.01(+0.13%)
Jun 07, 2019 8.030 8.050 7.981 7.995 1,500 +0.00(+0.06%)
Jun 06, 2019 7.970 8.000 7.953 7.990 4,950 -0.01(-0.11%)
Jun 05, 2019 8.150 8.150 7.998 7.998 5,130 -0.15(-1.90%)
Jun 04, 2019 8.180 8.180 8.120 8.153 3,850 -0.01(-0.15%)
Jun 03, 2019 7.970 8.165 7.969 8.165 2,928 +0.29(+3.68%)
May 31, 2019 7.900 7.901 7.850 7.875 4,700 -0.04(-0.44%)
May 30, 2019 7.870 7.950 7.850 7.910 4,231 +0.03(+0.32%)
May 29, 2019 7.921 7.921 7.861 7.885 3,400 -0.08(-1.06%)
May 28, 2019 7.960 8.000 7.945 7.969 4,520 -0.03(-0.38%)
May 24, 2019 8.000 8.000 8.000 8.000 500 +0.05(+0.63%)
May 23, 2019 7.970 8.020 7.950 7.950 4,901 -0.09(-1.13%)
May 22, 2019 8.046 8.100 7.991 8.040 19,165 -0.06(-0.77%)
May 21, 2019 8.033 8.120 8.033 8.102 1,845 -0.02(-0.22%)
May 20, 2019 8.124 8.155 8.070 8.120 2,014 -0.05(-0.65%)
May 17, 2019 8.240 8.240 8.105 8.174 22,000 -0.14(-1.70%)
May 16, 2019 8.360 8.390 8.260 8.315 6,706 -0.10(-1.19%)
May 15, 2019 8.380 8.440 8.380 8.415 4,459 -0.14(-1.59%)
May 14, 2019 8.500 8.552 8.500 8.552 1,000 +0.04(+0.43%)
May 13, 2019 8.620 8.620 8.470 8.515 4,635 -0.08(-0.87%)
May 10, 2019 8.497 8.613 8.497 8.590 6,400 +0.15(+1.82%)
May 09, 2019 8.500 8.500 8.420 8.436 2,364 -0.16(-1.85%)
May 08, 2019 8.631 8.631 8.540 8.595 1,324 -0.08(-0.87%)
May 07, 2019 8.723 8.734 8.621 8.670 3,840 -0.06(-0.74%)
May 06, 2019 8.655 8.735 8.655 8.735 279 +0.05(+0.63%)
May 03, 2019 8.570 8.710 8.570 8.680 1,300 +0.18(+2.12%)
May 02, 2019 8.487 8.580 8.430 8.500 6,357 -0.15(-1.77%)
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.