Skip to main content

Graniteshares Platinum Shares ETF (NY: PLTM )

8.740 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 8.390 8.400 8.350 8.360 7,800 -0.04(-0.48%)
Oct 29, 2020 8.460 8.495 8.370 8.400 12,539 -0.12(-1.41%)
Oct 28, 2020 8.500 8.674 8.450 8.520 26,722 -0.21(-2.43%)
Oct 27, 2020 8.890 8.890 8.640 8.732 7,328 +0.09(+1.07%)
Oct 26, 2020 8.870 8.900 8.610 8.640 32,969 -0.32(-3.52%)
Oct 23, 2020 9.000 9.060 8.930 8.956 38,500 +0.24(+2.70%)
Oct 22, 2020 8.670 8.750 8.520 8.720 7,975 -0.08(-0.97%)
Oct 21, 2020 8.815 8.850 8.750 8.805 20,202 +0.16(+1.91%)
Oct 20, 2020 8.680 8.681 8.530 8.640 6,183 +0.17(+2.01%)
Oct 19, 2020 8.540 8.620 8.450 8.470 6,514 -0.05(-0.59%)
Oct 16, 2020 8.590 8.630 8.520 8.520 4,300 -0.01(-0.12%)
Oct 15, 2020 8.570 8.570 8.320 8.530 8,853 +0.03(+0.35%)
Oct 14, 2020 8.570 8.595 8.480 8.500 16,293 -0.07(-0.82%)
Oct 13, 2020 8.600 8.659 8.530 8.570 10,349 -0.15(-1.72%)
Oct 12, 2020 8.810 8.810 8.620 8.720 13,996 -0.09(-1.02%)
Oct 09, 2020 8.950 8.950 8.742 8.810 18,800 +0.28(+3.28%)
Oct 08, 2020 8.590 8.600 8.520 8.530 9,037 +0.01(+0.12%)
Oct 07, 2020 8.500 8.573 8.480 8.520 35,937 +0.04(+0.47%)
Oct 06, 2020 8.700 8.890 8.480 8.480 47,578 -0.38(-4.28%)
Oct 05, 2020 8.780 8.920 8.760 8.859 22,428 +0.16(+1.83%)
Oct 02, 2020 8.830 8.830 8.690 8.700 16,300 -0.24(-2.68%)
Oct 01, 2020 8.950 8.950 8.770 8.940 13,094 +0.07(+0.79%)
Sep 30, 2020 8.900 8.950 8.760 8.870 15,907 +0.11(+1.26%)
Sep 29, 2020 8.740 8.842 8.625 8.760 26,446 +0.02(+0.23%)
Sep 28, 2020 8.500 8.800 8.470 8.740 25,154 +0.33(+3.92%)
Sep 25, 2020 8.220 8.470 8.220 8.410 17,800 -0.01(-0.12%)
Sep 24, 2020 8.110 8.420 8.110 8.420 26,002 +0.18(+2.18%)
Sep 23, 2020 8.490 8.500 8.240 8.240 46,122 -0.34(-3.96%)
Sep 22, 2020 8.740 8.740 8.530 8.580 41,745 -0.16(-1.83%)
Sep 21, 2020 9.000 9.000 8.430 8.740 144,500 -0.48(-5.21%)
Sep 18, 2020 9.360 9.360 9.180 9.220 22,000 -0.03(-0.32%)
Sep 17, 2020 9.310 9.350 9.140 9.250 98,620 -0.35(-3.65%)
Sep 16, 2020 9.690 9.690 9.520 9.600 31,530 +0.00(+0.00%)
Sep 15, 2020 9.600 9.625 9.460 9.600 57,828 +0.15(+1.59%)
Sep 14, 2020 9.300 9.470 9.300 9.450 59,203 +0.25(+2.72%)
Sep 11, 2020 9.240 9.300 9.170 9.200 20,500 +0.05(+0.55%)
Sep 10, 2020 9.200 9.300 9.090 9.150 18,900 +0.06(+0.66%)
Sep 09, 2020 9.200 9.200 9.010 9.090 32,937 +0.19(+2.13%)
Sep 08, 2020 8.830 9.040 8.799 8.900 45,566 -0.04(-0.48%)
Sep 04, 2020 9.000 9.000 8.790 8.943 28,400 +0.09(+1.05%)
Sep 03, 2020 9.120 9.120 8.780 8.850 39,866 -0.15(-1.67%)
Sep 02, 2020 9.150 9.150 8.890 9.000 90,746 -0.33(-3.54%)
Sep 01, 2020 9.360 9.470 9.315 9.330 48,543 +0.13(+1.41%)
Aug 31, 2020 9.180 9.325 9.180 9.200 48,762 -0.02(-0.22%)
Aug 28, 2020 9.200 9.290 9.185 9.220 40,400 +0.03(+0.33%)
Aug 27, 2020 9.360 9.365 9.080 9.190 18,810 -0.08(-0.86%)
Aug 26, 2020 9.200 9.300 9.176 9.270 28,669 +0.06(+0.65%)
Aug 25, 2020 9.130 9.250 9.122 9.210 20,915 +0.13(+1.43%)
Aug 24, 2020 9.220 9.230 9.020 9.080 38,555 -0.08(-0.87%)
Aug 21, 2020 9.000 9.160 8.910 9.160 33,500 +0.05(+0.55%)
Aug 20, 2020 9.100 9.180 9.000 9.110 40,942 -0.08(-0.87%)
Aug 19, 2020 9.480 9.560 9.190 9.190 37,786 -0.37(-3.87%)
Aug 18, 2020 9.430 9.650 9.350 9.560 81,989 +0.05(+0.53%)
Aug 17, 2020 9.490 9.520 9.380 9.510 84,497 +0.08(+0.85%)
Aug 14, 2020 9.600 9.610 9.270 9.430 89,900 -0.08(-0.84%)
Aug 13, 2020 9.380 9.620 9.365 9.510 60,830 +0.35(+3.82%)
Aug 12, 2020 9.260 9.380 9.150 9.160 62,407 -0.17(-1.82%)
Aug 11, 2020 9.460 9.597 9.250 9.330 149,578 -0.48(-4.89%)
Aug 10, 2020 9.760 9.970 9.730 9.810 150,400 +0.25(+2.62%)
Aug 07, 2020 9.710 9.710 9.370 9.560 77,800 -0.33(-3.34%)
Aug 06, 2020 9.850 9.900 9.550 9.890 136,873 +0.25(+2.57%)
Aug 05, 2020 9.540 9.750 9.420 9.642 122,433 +0.30(+3.23%)
Aug 04, 2020 9.200 9.350 9.110 9.340 46,894 +0.23(+2.52%)
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.