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

Graniteshares Platinum Shares ETF (NY: PLTM )

9.110 -0.090 (-0.98%)
Official Closing Price Updated: 4:10 PM EDT, Apr 30, 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 (%)
Feb 28, 2023 9.220 9.390 9.220 9.310 25,485 +0.12(+1.35%)
Feb 27, 2023 9.240 9.266 9.140 9.186 32,307 +0.30(+3.33%)
Feb 24, 2023 9.020 9.020 8.870 8.890 48,974 -0.38(-4.05%)
Feb 23, 2023 9.360 9.360 9.210 9.266 16,648 +0.01(+0.12%)
Feb 22, 2023 9.350 9.400 9.240 9.255 44,687 +0.02(+0.16%)
Feb 21, 2023 9.100 9.320 9.100 9.240 32,326 +0.26(+2.87%)
Feb 17, 2023 8.970 9.040 8.890 8.982 36,216 -0.04(-0.42%)
Feb 16, 2023 8.930 9.070 8.900 9.020 31,694 +0.07(+0.78%)
Feb 15, 2023 9.030 9.075 8.950 8.950 89,685 -0.17(-1.81%)
Feb 14, 2023 9.190 9.390 9.100 9.115 86,515 -0.20(-2.09%)
Feb 13, 2023 9.170 9.350 9.150 9.310 23,670 +0.07(+0.76%)
Feb 10, 2023 9.380 9.420 9.230 9.240 58,140 -0.07(-0.79%)
Feb 09, 2023 9.470 9.500 9.310 9.314 64,394 -0.16(-1.65%)
Feb 08, 2023 9.580 9.610 9.470 9.470 56,585 -0.03(-0.32%)
Feb 07, 2023 9.450 9.590 9.440 9.500 28,780 +0.00(+0.03%)
Feb 06, 2023 9.530 9.590 9.440 9.497 51,522 -0.03(-0.35%)
Feb 03, 2023 9.750 9.770 9.510 9.530 77,671 -0.46(-4.60%)
Feb 02, 2023 10.08 10.10 9.870 9.990 79,070 +0.15(+1.52%)
Feb 01, 2023 9.900 9.900 9.690 9.840 63,960 -0.05(-0.50%)
Jan 31, 2023 9.820 9.950 9.770 9.890 28,485 +0.01(+0.10%)
Jan 30, 2023 9.940 9.940 9.860 9.880 26,359 -0.01(-0.10%)
Jan 27, 2023 9.850 9.920 9.760 9.890 108,773 -0.09(-0.90%)
Jan 26, 2023 10.10 10.10 9.930 9.980 46,643 -0.18(-1.82%)
Jan 25, 2023 10.18 10.19 10.11 10.16 138,508 -0.18(-1.69%)
Jan 24, 2023 10.26 10.35 10.22 10.34 18,400 +0.10(+0.98%)
Jan 23, 2023 10.07 10.26 10.07 10.24 77,940 +0.06(+0.59%)
Jan 20, 2023 10.06 10.26 10.03 10.18 48,150 +0.04(+0.38%)
Jan 19, 2023 10.01 10.16 9.890 10.14 69,482 -0.03(-0.28%)
Jan 18, 2023 10.47 10.52 10.10 10.17 48,699 -0.02(-0.15%)
Jan 17, 2023 10.34 10.34 10.16 10.19 51,223 -0.27(-2.56%)
Jan 13, 2023 10.35 10.46 10.35 10.45 30,370 +0.00(+0.02%)
Jan 12, 2023 10.48 10.51 10.36 10.45 57,214 -0.01(-0.05%)
Jan 11, 2023 10.77 10.77 10.44 10.46 95,597 -0.14(-1.37%)
Jan 10, 2023 10.59 10.60 10.50 10.60 33,329 +0.04(+0.39%)
Jan 09, 2023 10.71 10.71 10.54 10.56 70,655 -0.12(-1.13%)
Jan 06, 2023 10.46 10.71 10.44 10.68 202,842 +0.31(+2.99%)
Jan 05, 2023 10.42 10.42 10.33 10.37 50,233 -0.21(-1.98%)
Jan 04, 2023 10.60 10.65 10.48 10.58 47,661 -0.03(-0.28%)
Jan 03, 2023 10.55 10.65 10.50 10.61 113,909 +0.11(+1.05%)
Dec 30, 2022 10.39 10.50 10.33 10.50 123,449 +0.13(+1.25%)
Dec 29, 2022 10.10 10.37 10.10 10.37 73,504 +0.49(+4.96%)
Dec 28, 2022 10.00 10.00 9.855 9.880 14,121 -0.13(-1.32%)
Dec 27, 2022 9.840 10.02 9.783 10.01 38,851 +0.00(+0.02%)
Dec 23, 2022 9.970 10.04 9.880 10.01 102,350 +0.44(+4.65%)
Dec 22, 2022 9.590 9.720 9.510 9.566 23,002 -0.22(-2.22%)
Dec 21, 2022 9.780 9.849 9.750 9.783 30,869 -0.07(-0.68%)
Dec 20, 2022 9.690 9.920 9.690 9.850 15,587 +0.27(+2.81%)
Dec 19, 2022 9.770 9.770 9.560 9.580 22,343 -0.14(-1.40%)
Dec 16, 2022 9.800 9.820 9.702 9.716 11,344 -0.15(-1.51%)
Dec 15, 2022 9.910 9.960 9.810 9.865 29,653 -0.21(-2.13%)
Dec 14, 2022 10.00 10.10 10.00 10.08 29,069 -0.04(-0.44%)
Dec 13, 2022 10.21 10.21 10.05 10.12 44,461 +0.31(+3.18%)
Dec 12, 2022 9.860 9.860 9.750 9.813 21,162 -0.18(-1.77%)
Dec 09, 2022 9.850 10.05 9.790 9.990 20,112 +0.17(+1.75%)
Dec 08, 2022 9.840 9.880 9.800 9.819 9,604 -0.00(-0.05%)
Dec 07, 2022 9.830 9.950 9.790 9.823 90,040 +0.13(+1.39%)
Dec 06, 2022 9.790 9.790 9.650 9.688 12,973 -0.07(-0.73%)
Dec 05, 2022 9.900 9.900 9.750 9.760 72,028 -0.19(-1.91%)
Dec 02, 2022 9.870 9.970 9.870 9.950 14,232 -0.25(-2.45%)
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.