Skip to main content

Graniteshares Platinum Shares ETF (NY: PLTM )

8.820 +0.080 (+0.92%)
Streaming Delayed Price Updated: 1:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 9.020 9.070 8.930 8.950 36,100 +0.00(+0.05%)
Jul 30, 2020 8.890 8.999 8.680 8.946 69,140 -0.35(-3.81%)
Jul 29, 2020 9.450 9.450 9.160 9.300 70,737 -0.17(-1.80%)
Jul 28, 2020 9.360 9.480 9.240 9.470 111,281 +0.09(+0.96%)
Jul 27, 2020 9.280 9.400 9.150 9.380 104,660 +0.27(+2.96%)
Jul 24, 2020 9.300 9.300 9.071 9.110 44,500 +0.04(+0.44%)
Jul 23, 2020 8.980 9.260 8.960 9.070 83,663 -0.12(-1.31%)
Jul 22, 2020 8.960 9.190 8.830 9.190 145,628 +0.44(+5.03%)
Jul 21, 2020 8.800 8.810 8.540 8.750 77,940 +0.36(+4.29%)
Jul 20, 2020 8.490 8.490 8.320 8.390 62,862 +0.08(+0.97%)
Jul 17, 2020 8.245 8.310 8.210 8.310 17,800 +0.14(+1.71%)
Jul 16, 2020 8.170 8.270 8.150 8.170 11,139 -0.07(-0.80%)
Jul 15, 2020 8.220 8.270 8.180 8.236 14,150 +0.02(+0.19%)
Jul 14, 2020 8.210 8.220 8.066 8.220 14,602 -0.04(-0.48%)
Jul 13, 2020 8.500 8.500 8.230 8.260 50,611 +0.00(+0.00%)
Jul 10, 2020 8.450 8.450 8.210 8.260 6,400 -0.06(-0.76%)
Jul 09, 2020 8.460 8.460 8.190 8.323 22,562 -0.07(-0.85%)
Jul 08, 2020 8.430 8.460 8.350 8.395 23,932 +0.04(+0.54%)
Jul 07, 2020 8.410 8.440 8.230 8.350 25,666 +0.17(+2.12%)
Jul 06, 2020 8.140 8.220 8.090 8.176 22,389 +0.13(+1.57%)
Jul 02, 2020 8.100 8.120 8.020 8.050 11,600 -0.11(-1.29%)
Jul 01, 2020 8.180 8.180 8.000 8.155 21,533 -0.04(-0.47%)
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%)
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.