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

Graniteshares Platinum Shares ETF (NY: PLTM )

8.900 -0.001 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 9.580 9.700 9.580 9.688 81,906 +0.07(+0.68%)
Mar 30, 2023 9.520 9.640 9.520 9.622 22,815 +0.18(+1.89%)
Mar 29, 2023 9.380 9.500 9.320 9.443 68,074 -0.01(-0.07%)
Mar 28, 2023 9.390 9.450 9.390 9.450 15,441 -0.08(-0.84%)
Mar 27, 2023 9.490 9.560 9.490 9.530 7,827 -0.02(-0.23%)
Mar 24, 2023 9.532 9.590 9.480 9.552 147,229 -0.10(-1.02%)
Mar 23, 2023 9.620 9.670 9.600 9.650 75,957 +0.02(+0.21%)
Mar 22, 2023 9.690 9.690 9.545 9.630 25,923 +0.12(+1.26%)
Mar 21, 2023 9.680 9.680 9.420 9.510 70,923 -0.16(-1.65%)
Mar 20, 2023 9.660 9.680 9.550 9.670 25,617 +0.16(+1.68%)
Mar 17, 2023 9.600 9.620 9.415 9.510 160,006 -0.04(-0.42%)
Mar 16, 2023 9.500 9.570 9.380 9.550 28,974 +0.17(+1.77%)
Mar 15, 2023 9.400 9.455 9.320 9.384 62,751 -0.22(-2.25%)
Mar 14, 2023 9.610 9.690 9.550 9.600 113,761 -0.19(-1.94%)
Mar 13, 2023 9.710 9.810 9.635 9.790 86,421 +0.41(+4.34%)
Mar 10, 2023 9.320 9.490 9.300 9.383 48,356 +0.13(+1.43%)
Mar 09, 2023 9.330 9.360 9.200 9.250 20,955 +0.06(+0.67%)
Mar 08, 2023 9.190 9.250 9.160 9.188 14,781 +0.07(+0.79%)
Mar 07, 2023 9.340 9.350 9.080 9.116 26,452 -0.41(-4.34%)
Mar 06, 2023 9.505 9.550 9.443 9.530 19,817 -0.03(-0.31%)
Mar 03, 2023 9.470 9.595 9.400 9.560 23,151 +0.16(+1.70%)
Mar 02, 2023 9.320 9.410 9.300 9.400 27,837 +0.05(+0.58%)
Mar 01, 2023 9.390 9.440 9.312 9.346 14,777 +0.04(+0.39%)
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%)
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.