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

Graniteshares Platinum Shares ETF (NY: PLTM )

8.901 +0.091 (+1.03%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
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%)
Aug 03, 2020 9.160 9.160 9.020 9.110 39,351 +0.16(+1.79%)
Jul 31, 2020 9.020 9.070 8.930 8.950 36,100 +0.00(+0.05%)
Jul 30, 2020 8.890 8.999 8.680 8.946 69,140 -0.35(-3.81%)
Jul 29, 2020 9.450 9.450 9.160 9.300 70,737 -0.17(-1.80%)
Jul 28, 2020 9.360 9.480 9.240 9.470 111,281 +0.09(+0.96%)
Jul 27, 2020 9.280 9.400 9.150 9.380 104,660 +0.27(+2.96%)
Jul 24, 2020 9.300 9.300 9.071 9.110 44,500 +0.04(+0.44%)
Jul 23, 2020 8.980 9.260 8.960 9.070 83,663 -0.12(-1.31%)
Jul 22, 2020 8.960 9.190 8.830 9.190 145,628 +0.44(+5.03%)
Jul 21, 2020 8.800 8.810 8.540 8.750 77,940 +0.36(+4.29%)
Jul 20, 2020 8.490 8.490 8.320 8.390 62,862 +0.08(+0.97%)
Jul 17, 2020 8.245 8.310 8.210 8.310 17,800 +0.14(+1.71%)
Jul 16, 2020 8.170 8.270 8.150 8.170 11,139 -0.07(-0.80%)
Jul 15, 2020 8.220 8.270 8.180 8.236 14,150 +0.02(+0.19%)
Jul 14, 2020 8.210 8.220 8.066 8.220 14,602 -0.04(-0.48%)
Jul 13, 2020 8.500 8.500 8.230 8.260 50,611 +0.00(+0.00%)
Jul 10, 2020 8.450 8.450 8.210 8.260 6,400 -0.06(-0.76%)
Jul 09, 2020 8.460 8.460 8.190 8.323 22,562 -0.07(-0.85%)
Jul 08, 2020 8.430 8.460 8.350 8.395 23,932 +0.04(+0.54%)
Jul 07, 2020 8.410 8.440 8.230 8.350 25,666 +0.17(+2.12%)
Jul 06, 2020 8.140 8.220 8.090 8.176 22,389 +0.13(+1.57%)
Jul 02, 2020 8.100 8.120 8.020 8.050 11,600 -0.11(-1.29%)
Jul 01, 2020 8.180 8.180 8.000 8.155 21,533 -0.04(-0.47%)
Jun 30, 2020 8.114 8.218 8.050 8.193 39,315 +0.13(+1.65%)
Jun 29, 2020 8.180 8.180 8.000 8.060 30,076 +0.05(+0.57%)
Jun 26, 2020 7.980 8.028 7.900 8.015 9,200 +0.04(+0.56%)
Jun 25, 2020 7.940 7.970 7.860 7.970 15,663 -0.01(-0.15%)
Jun 24, 2020 8.020 8.240 7.890 7.982 38,555 -0.27(-3.23%)
Jun 23, 2020 8.230 8.280 8.070 8.248 43,051 +0.09(+1.13%)
Jun 22, 2020 8.260 8.260 8.131 8.156 15,610 +0.02(+0.28%)
Jun 19, 2020 8.095 8.210 8.050 8.134 13,000 +0.05(+0.66%)
Jun 18, 2020 8.070 8.156 7.960 8.080 19,043 -0.08(-0.98%)
Jun 17, 2020 8.220 8.220 8.130 8.160 5,191 -0.04(-0.49%)
Jun 16, 2020 8.190 8.230 8.140 8.200 8,511 +0.09(+1.11%)
Jun 15, 2020 7.910 8.110 7.790 8.110 24,816 +0.09(+1.12%)
Jun 12, 2020 8.150 8.300 7.980 8.020 11,300 +0.04(+0.49%)
Jun 11, 2020 8.143 8.270 7.950 7.981 21,017 -0.35(-4.20%)
Jun 10, 2020 8.300 8.330 8.170 8.330 20,721 +0.06(+0.75%)
Jun 09, 2020 8.245 8.305 8.210 8.268 5,310 -0.00(-0.02%)
Jun 08, 2020 8.240 8.300 8.180 8.270 18,360 +0.14(+1.72%)
Jun 05, 2020 8.130 8.130 7.950 8.130 41,300 -0.21(-2.54%)
Jun 04, 2020 8.210 8.360 8.180 8.342 12,435 +0.08(+0.99%)
Jun 03, 2020 8.280 8.330 8.220 8.260 17,463 -0.14(-1.67%)
Jun 02, 2020 8.550 8.550 8.240 8.400 16,061 -0.12(-1.35%)
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.