Skip to main content

Graniteshares Platinum Shares ETF (NY: PLTM )

9.180 -0.237 (-2.52%)
Official Closing Price Updated: 4:10 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 9.980 10.04 9.930 10.02 16,466 +0.11(+1.11%)
Jan 28, 2022 9.840 9.930 9.760 9.910 40,623 -0.12(-1.22%)
Jan 27, 2022 10.02 10.11 9.949 10.03 23,452 -0.11(-1.06%)
Jan 26, 2022 10.25 10.43 10.13 10.14 45,436 +0.03(+0.30%)
Jan 25, 2022 9.930 10.15 9.930 10.11 31,544 -0.01(-0.10%)
Jan 24, 2022 10.06 10.12 9.885 10.12 46,794 -0.03(-0.30%)
Jan 21, 2022 10.35 10.37 10.11 10.15 56,977 -0.12(-1.17%)
Jan 20, 2022 10.39 10.40 10.21 10.27 73,794 +0.16(+1.58%)
Jan 19, 2022 9.960 10.18 9.960 10.11 498,788 +0.44(+4.55%)
Jan 18, 2022 9.590 9.700 9.560 9.670 29,556 +0.13(+1.36%)
Jan 14, 2022 9.540 0 -0.01(-0.10%)
Jan 13, 2022 9.610 9.610 9.490 9.550 16,567 -0.05(-0.54%)
Jan 12, 2022 9.640 9.670 9.590 9.601 9,607 +0.04(+0.43%)
Jan 11, 2022 9.310 9.599 9.230 9.560 40,547 +0.28(+3.02%)
Jan 10, 2022 9.150 9.280 9.100 9.280 49,482 -0.13(-1.38%)
Jan 07, 2022 9.450 9.450 9.340 9.410 24,078 -0.05(-0.53%)
Jan 06, 2022 9.480 9.516 9.390 9.460 48,228 -0.17(-1.77%)
Jan 05, 2022 9.670 9.870 9.630 9.630 42,857 +0.06(+0.68%)
Jan 04, 2022 9.540 9.660 9.530 9.565 20,052 +0.18(+1.91%)
Jan 03, 2022 9.170 9.386 9.150 9.386 42,974 -0.09(-0.93%)
Dec 31, 2021 9.440 9.500 9.350 9.474 43,266 +0.03(+0.36%)
Dec 30, 2021 9.430 9.540 9.430 9.440 17,494 -0.08(-0.79%)
Dec 29, 2021 9.440 9.540 9.430 9.515 26,293 -0.07(-0.78%)
Dec 28, 2021 9.600 9.710 9.570 9.590 37,473 +0.10(+1.05%)
Dec 27, 2021 9.410 9.510 9.370 9.490 40,636 -0.07(-0.73%)
Dec 23, 2021 9.530 9.582 9.470 9.560 45,336 +0.02(+0.25%)
Dec 22, 2021 9.300 9.550 9.300 9.536 79,857 +0.36(+3.87%)
Dec 21, 2021 9.200 9.200 9.140 9.181 27,839 +0.03(+0.34%)
Dec 20, 2021 9.070 9.180 9.015 9.150 25,269 -0.02(-0.22%)
Dec 17, 2021 9.190 9.250 9.170 9.170 41,550 +0.00(+0.00%)
Dec 16, 2021 9.100 9.210 9.100 9.170 51,285 +0.17(+1.89%)
Dec 15, 2021 8.970 9.040 8.760 9.000 55,824 -0.02(-0.22%)
Dec 14, 2021 9.020 9.100 8.960 9.020 45,361 -0.13(-1.42%)
Dec 13, 2021 9.120 9.192 9.110 9.150 40,386 -0.10(-1.11%)
Dec 10, 2021 9.200 9.260 9.150 9.253 41,098 +0.06(+0.69%)
Dec 09, 2021 9.320 9.320 9.180 9.190 38,664 -0.26(-2.71%)
Dec 08, 2021 9.400 9.460 9.360 9.446 27,717 +0.07(+0.70%)
Dec 07, 2021 9.380 9.431 9.350 9.380 40,798 +0.13(+1.41%)
Dec 06, 2021 9.150 9.270 9.100 9.250 48,701 +0.09(+0.98%)
Dec 03, 2021 9.230 9.260 9.100 9.160 20,548 -0.06(-0.69%)
Dec 02, 2021 9.200 9.250 9.180 9.223 21,702 +0.09(+1.02%)
Dec 01, 2021 9.270 9.380 9.130 9.130 22,879 -0.03(-0.33%)
Nov 30, 2021 9.320 9.450 9.120 9.160 103,677 -0.33(-3.48%)
Nov 29, 2021 9.560 9.590 9.470 9.490 36,205 +0.08(+0.85%)
Nov 26, 2021 9.600 9.600 9.350 9.410 48,931 -0.23(-2.39%)
Nov 24, 2021 9.590 9.660 9.530 9.640 31,410 +0.07(+0.73%)
Nov 23, 2021 9.630 9.630 9.420 9.570 103,882 -0.42(-4.20%)
Nov 22, 2021 10.07 10.16 9.960 9.990 27,751 -0.12(-1.19%)
Nov 19, 2021 10.27 10.27 10.11 10.11 46,260 -0.22(-2.13%)
Nov 18, 2021 10.45 10.33 10.29 10.33 28,168 -0.11(-1.05%)
Nov 17, 2021 10.52 10.52 10.35 10.44 28,234 +0.00(+0.00%)
Nov 16, 2021 10.63 10.63 10.44 10.44 35,590 -0.29(-2.70%)
Nov 15, 2021 10.68 10.76 10.67 10.73 54,859 +0.05(+0.47%)
Nov 12, 2021 10.59 10.70 10.56 10.68 21,258 -0.03(-0.28%)
Nov 11, 2021 10.75 10.75 10.65 10.71 38,842 +0.17(+1.61%)
Nov 10, 2021 10.65 10.54 58,970 +0.13(+1.25%)
Nov 09, 2021 10.46 10.47 10.30 10.41 59,607 +0.02(+0.17%)
Nov 08, 2021 10.36 10.46 10.36 10.39 34,929 +0.23(+2.29%)
Nov 05, 2021 10.18 10.22 10.10 10.16 22,497 +0.06(+0.64%)
Nov 04, 2021 10.22 10.30 10.07 10.10 22,083 -0.04(-0.40%)
Nov 03, 2021 10.18 10.19 10.03 10.14 33,546 -0.06(-0.63%)
Nov 02, 2021 10.37 10.39 10.20 10.20 19,438 -0.30(-2.83%)
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.