Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graniteshares Platinum Shares ETF (NY: PLTM )

9.065 -0.055 (-0.61%)
Streaming Delayed Price Updated: 2:22 PM EDT, Apr 19, 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 (%)
Sep 30, 2022 8.400 8.520 8.400 8.443 29,721 -0.05(-0.62%)
Sep 29, 2022 8.510 8.516 8.435 8.495 9,493 -0.01(-0.17%)
Sep 28, 2022 8.320 8.550 8.320 8.509 21,548 +0.18(+2.16%)
Sep 27, 2022 8.440 8.480 8.280 8.329 142,027 +0.01(+0.11%)
Sep 26, 2022 8.430 8.490 8.310 8.320 17,238 -0.09(-1.03%)
Sep 23, 2022 8.560 8.560 8.370 8.407 17,277 -0.40(-4.58%)
Sep 22, 2022 8.880 8.895 8.800 8.810 11,136 -0.10(-1.10%)
Sep 21, 2022 9.050 9.050 8.871 8.908 9,595 -0.11(-1.22%)
Sep 20, 2022 9.080 9.080 8.950 9.018 24,470 +0.01(+0.15%)
Sep 19, 2022 8.928 9.030 8.925 9.005 10,605 +0.15(+1.64%)
Sep 16, 2022 8.690 8.904 8.680 8.860 12,568 -0.03(-0.34%)
Sep 15, 2022 8.970 9.000 8.830 8.890 13,788 -0.01(-0.11%)
Sep 14, 2022 8.900 8.925 8.780 8.899 8,862 +0.26(+3.00%)
Sep 13, 2022 8.780 8.850 8.600 8.640 16,857 -0.23(-2.59%)
Sep 12, 2022 8.780 8.900 8.760 8.870 16,234 +0.27(+3.09%)
Sep 09, 2022 8.610 8.650 8.562 8.604 14,208 -0.04(-0.42%)
Sep 08, 2022 8.590 8.640 8.520 8.640 13,265 +0.15(+1.82%)
Sep 07, 2022 8.330 8.485 8.330 8.485 15,562 +0.14(+1.66%)
Sep 06, 2022 8.400 8.405 8.300 8.347 20,027 +0.09(+1.05%)
Sep 02, 2022 8.260 8.300 8.160 8.260 24,734 +0.16(+1.98%)
Sep 01, 2022 8.210 8.261 8.040 8.100 43,880 -0.21(-2.53%)
Aug 31, 2022 8.330 8.350 8.250 8.310 321,097 +0.03(+0.36%)
Aug 30, 2022 8.450 8.450 8.260 8.280 56,471 -0.17(-2.01%)
Aug 29, 2022 8.530 8.550 8.440 8.450 16,885 -0.03(-0.29%)
Aug 26, 2022 8.632 8.650 8.450 8.475 23,545 -0.19(-2.14%)
Aug 25, 2022 8.590 8.680 8.590 8.660 3,580 +0.01(+0.12%)
Aug 24, 2022 8.560 8.650 8.510 8.650 10,340 +0.03(+0.35%)
Aug 23, 2022 8.550 8.710 8.530 8.620 25,347 +0.09(+1.06%)
Aug 22, 2022 8.620 8.620 8.510 8.530 19,846 -0.22(-2.51%)
Aug 19, 2022 8.820 8.820 8.730 8.750 6,907 -0.21(-2.34%)
Aug 18, 2022 9.000 9.000 8.870 8.960 15,257 -0.08(-0.88%)
Aug 17, 2022 9.070 9.120 9.000 9.040 15,622 -0.14(-1.53%)
Aug 16, 2022 9.125 9.250 9.125 9.180 4,544 +0.00(+0.00%)
Aug 15, 2022 9.160 9.210 9.065 9.180 97,737 -0.24(-2.52%)
Aug 12, 2022 9.300 9.440 9.300 9.417 7,933 +0.02(+0.18%)
Aug 11, 2022 9.400 9.530 9.350 9.400 44,814 +0.21(+2.29%)
Aug 10, 2022 9.190 9.285 9.177 9.190 19,768 +0.03(+0.27%)
Aug 09, 2022 9.200 9.230 9.110 9.165 10,842 -0.04(-0.38%)
Aug 08, 2022 9.200 9.290 9.170 9.200 15,476 +0.05(+0.55%)
Aug 05, 2022 9.110 9.160 9.022 9.150 18,379 +0.03(+0.33%)
Aug 04, 2022 8.980 9.120 8.930 9.120 44,784 +0.32(+3.64%)
Aug 03, 2022 8.790 8.840 8.710 8.800 8,926 +0.03(+0.34%)
Aug 02, 2022 8.990 8.990 8.750 8.770 46,607 -0.15(-1.68%)
Aug 01, 2022 8.820 8.946 8.820 8.920 23,195 +0.14(+1.65%)
Jul 29, 2022 8.650 8.800 8.650 8.775 14,494 +0.10(+1.09%)
Jul 28, 2022 8.680 8.750 8.625 8.680 29,340 -0.03(-0.35%)
Jul 27, 2022 8.590 8.720 8.590 8.710 6,094 +0.15(+1.75%)
Jul 26, 2022 8.630 8.630 8.530 8.560 5,886 -0.10(-1.15%)
Jul 25, 2022 8.590 8.660 8.510 8.660 19,540 +0.13(+1.53%)
Jul 22, 2022 8.670 8.710 8.530 8.530 14,765 -0.04(-0.47%)
Jul 21, 2022 8.440 8.580 8.440 8.570 31,728 +0.19(+2.27%)
Jul 20, 2022 8.460 8.510 8.370 8.380 15,484 -0.17(-1.99%)
Jul 19, 2022 8.600 8.660 8.520 8.550 34,617 +0.13(+1.54%)
Jul 18, 2022 8.410 8.590 8.410 8.420 15,188 +0.16(+1.94%)
Jul 15, 2022 8.340 8.350 8.250 8.260 38,337 -0.04(-0.48%)
Jul 14, 2022 8.200 8.300 8.128 8.300 49,369 -0.07(-0.84%)
Jul 13, 2022 8.280 8.420 8.249 8.370 23,186 +0.10(+1.21%)
Jul 12, 2022 8.370 8.370 8.260 8.270 35,403 -0.23(-2.70%)
Jul 11, 2022 8.600 8.600 8.490 8.500 31,004 -0.28(-3.16%)
Jul 08, 2022 8.630 8.800 8.620 8.777 37,275 +0.21(+2.42%)
Jul 07, 2022 8.515 8.590 8.515 8.570 14,424 +0.15(+1.78%)
Jul 06, 2022 8.450 8.530 8.329 8.420 20,999 -0.09(-1.00%)
Jul 05, 2022 8.460 8.540 8.395 8.505 50,333 -0.19(-2.16%)
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.