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

Graniteshares Platinum Shares ETF (NY: PLTM )

9.120 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 18, 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 (%)
Oct 29, 2021 9.930 10.05 9.900 10.01 22,171 -0.01(-0.15%)
Oct 28, 2021 10.03 10.11 9.990 10.02 17,606 +0.12(+1.25%)
Oct 27, 2021 10.06 10.06 9.900 9.900 21,784 -0.21(-2.08%)
Oct 26, 2021 10.33 10.11 43,048 -0.32(-3.06%)
Oct 25, 2021 10.35 10.47 10.29 10.43 42,916 +0.19(+1.89%)
Oct 22, 2021 10.43 10.58 10.21 10.24 36,324 -0.12(-1.13%)
Oct 21, 2021 10.32 10.37 10.27 10.35 23,023 -0.03(-0.27%)
Oct 20, 2021 10.29 10.39 10.26 10.38 24,376 +0.16(+1.57%)
Oct 19, 2021 10.27 10.32 10.21 10.22 14,007 +0.05(+0.49%)
Oct 18, 2021 10.31 10.31 10.17 10.17 50,223 -0.22(-2.12%)
Oct 15, 2021 10.34 10.44 10.32 10.39 43,436 -0.06(-0.55%)
Oct 14, 2021 10.17 10.45 10.17 10.45 78,757 +0.39(+3.86%)
Oct 13, 2021 10.01 10.20 10.01 10.06 50,160 +0.13(+1.31%)
Oct 12, 2021 9.950 9.990 9.910 9.930 11,514 -0.01(-0.10%)
Oct 11, 2021 10.10 10.12 9.900 9.940 39,958 -0.13(-1.29%)
Oct 08, 2021 10.16 10.24 9.990 10.07 71,656 +0.43(+4.46%)
Oct 07, 2021 9.690 9.820 9.640 9.640 18,220 -0.07(-0.72%)
Oct 06, 2021 9.490 9.740 9.490 9.710 31,734 +0.25(+2.59%)
Oct 05, 2021 9.390 9.510 9.340 9.465 16,060 -0.04(-0.40%)
Oct 04, 2021 9.390 9.503 9.340 9.503 24,968 -0.09(-0.91%)
Oct 01, 2021 9.600 9.640 9.540 9.590 20,548 +0.09(+0.90%)
Sep 30, 2021 9.500 9.540 9.438 9.504 14,680 +0.11(+1.21%)
Sep 29, 2021 9.430 9.430 9.310 9.390 61,406 -0.11(-1.16%)
Sep 28, 2021 9.680 9.690 9.495 9.500 34,672 -0.18(-1.86%)
Sep 27, 2021 9.640 9.720 9.640 9.680 13,065 +0.03(+0.27%)
Sep 24, 2021 9.560 9.680 9.540 9.654 24,991 -0.12(-1.23%)
Sep 23, 2021 9.770 9.843 9.750 9.774 23,734 -0.03(-0.26%)
Sep 22, 2021 9.700 9.950 9.700 9.800 87,981 +0.39(+4.14%)
Sep 21, 2021 9.240 9.460 9.240 9.410 59,136 +0.39(+4.32%)
Sep 20, 2021 9.110 9.120 8.900 9.020 62,429 -0.22(-2.41%)
Sep 17, 2021 9.330 9.390 9.200 9.243 29,830 +0.01(+0.14%)
Sep 16, 2021 9.210 9.250 9.150 9.230 38,854 -0.06(-0.65%)
Sep 15, 2021 9.280 9.300 9.120 9.290 47,646 +0.02(+0.22%)
Sep 14, 2021 9.410 9.410 9.220 9.270 136,744 -0.20(-2.11%)
Sep 13, 2021 9.400 9.492 9.370 9.470 20,739 +0.08(+0.85%)
Sep 10, 2021 9.610 9.652 9.390 9.390 73,608 -0.22(-2.29%)
Sep 09, 2021 9.700 9.720 9.610 9.610 42,877 -0.03(-0.31%)
Sep 08, 2021 9.840 9.840 9.630 9.640 47,661 -0.20(-2.03%)
Sep 07, 2021 10.01 10.03 9.810 9.840 52,112 -0.23(-2.28%)
Sep 03, 2021 9.890 10.14 9.880 10.07 39,161 +0.24(+2.44%)
Sep 02, 2021 9.860 9.920 9.795 9.830 16,508 -0.03(-0.31%)
Sep 01, 2021 9.960 9.970 9.810 9.860 24,631 -0.09(-0.90%)
Aug 31, 2021 9.850 10.03 9.850 9.950 13,222 +0.06(+0.61%)
Aug 30, 2021 9.960 9.960 9.835 9.890 33,260 -0.08(-0.80%)
Aug 27, 2021 9.770 9.970 9.750 9.970 29,302 +0.31(+3.21%)
Aug 26, 2021 9.770 9.770 9.620 9.660 74,686 -0.15(-1.53%)
Aug 25, 2021 9.810 9.850 9.750 9.810 29,993 -0.11(-1.11%)
Aug 24, 2021 10.00 10.03 9.920 9.920 38,292 -0.07(-0.68%)
Aug 23, 2021 9.960 10.04 9.935 9.988 34,709 +0.19(+1.91%)
Aug 20, 2021 9.630 9.826 9.630 9.800 14,383 +0.25(+2.62%)
Aug 19, 2021 9.600 9.650 9.520 9.550 107,789 -0.29(-2.95%)
Aug 18, 2021 9.790 9.890 9.760 9.840 31,623 +0.05(+0.51%)
Aug 17, 2021 9.970 10.03 9.760 9.790 21,212 -0.29(-2.88%)
Aug 16, 2021 10.07 10.11 10.00 10.08 30,933 -0.02(-0.20%)
Aug 13, 2021 10.11 10.16 10.08 10.10 17,913 +0.03(+0.30%)
Aug 12, 2021 10.02 10.10 9.970 10.07 30,353 -0.01(-0.10%)
Aug 11, 2021 9.980 10.08 9.915 10.08 51,872 +0.25(+2.54%)
Aug 10, 2021 9.660 9.890 9.660 9.830 98,078 +0.16(+1.65%)
Aug 09, 2021 9.660 9.730 9.610 9.670 65,314 -0.01(-0.10%)
Aug 06, 2021 9.810 9.810 9.620 9.680 57,068 -0.22(-2.23%)
Aug 05, 2021 10.00 10.02 9.900 9.900 50,117 -0.15(-1.49%)
Aug 04, 2021 10.34 10.39 10.04 10.05 66,774 -0.32(-3.09%)
Aug 03, 2021 10.36 10.37 10.25 10.37 38,167 +0.01(+0.10%)
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.