Skip to main content

Graniteshares Platinum Shares ETF (NY: PLTM )

9.190 +0.025 (+0.27%)
Official Closing Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 10.44 10.57 10.41 10.56 49,159 +0.06(+0.62%)
Jun 29, 2021 10.58 10.58 10.50 10.50 100,311 -0.25(-2.33%)
Jun 28, 2021 10.91 10.91 10.73 10.75 90,214 -0.18(-1.65%)
Jun 25, 2021 10.94 10.95 10.85 10.93 30,167 +0.13(+1.20%)
Jun 24, 2021 10.75 10.82 10.70 10.80 80,328 +0.14(+1.28%)
Jun 23, 2021 10.74 10.80 10.65 10.66 25,907 +0.06(+0.60%)
Jun 22, 2021 10.47 10.63 10.43 10.60 40,461 +0.15(+1.44%)
Jun 21, 2021 10.29 10.45 10.24 10.45 47,388 +0.20(+1.95%)
Jun 18, 2021 10.45 10.49 10.25 10.25 66,495 -0.21(-2.01%)
Jun 17, 2021 10.76 10.83 10.30 10.46 212,014 -0.69(-6.19%)
Jun 16, 2021 11.29 11.32 11.13 11.15 42,419 -0.19(-1.68%)
Jun 15, 2021 11.39 11.39 11.27 11.34 29,832 -0.16(-1.39%)
Jun 14, 2021 11.39 11.57 11.39 11.50 85,872 +0.22(+1.95%)
Jun 11, 2021 11.39 11.41 11.27 11.28 26,813 -0.07(-0.64%)
Jun 10, 2021 11.19 11.35 11.12 11.35 100,611 +0.03(+0.29%)
Jun 09, 2021 11.45 11.45 11.32 11.32 46,186 -0.13(-1.14%)
Jun 08, 2021 11.51 11.51 11.40 11.45 16,799 -0.13(-1.12%)
Jun 07, 2021 11.54 11.60 11.50 11.58 47,847 +0.07(+0.61%)
Jun 04, 2021 11.48 11.52 11.43 11.51 20,815 +0.04(+0.37%)
Jun 03, 2021 11.50 11.50 11.31 11.47 80,188 -0.27(-2.32%)
Jun 02, 2021 11.70 11.77 11.60 11.74 42,629 -0.05(-0.42%)
Jun 01, 2021 11.78 11.89 11.75 11.79 52,321 +0.18(+1.55%)
May 28, 2021 11.55 11.69 11.53 11.61 50,215 +0.01(+0.09%)
May 27, 2021 11.60 11.65 11.53 11.60 57,205 -0.13(-1.11%)
May 26, 2021 11.82 11.85 11.70 11.73 65,227 -0.06(-0.51%)
May 25, 2021 11.68 11.80 11.63 11.79 22,051 +0.20(+1.73%)
May 24, 2021 11.62 11.65 11.56 11.59 36,360 +0.06(+0.56%)
May 21, 2021 11.91 11.91 11.48 11.53 80,565 -0.30(-2.58%)
May 20, 2021 11.84 11.90 11.80 11.83 57,563 +0.06(+0.51%)
May 19, 2021 11.81 11.89 11.69 11.77 98,272 -0.27(-2.24%)
May 18, 2021 12.15 12.15 11.96 12.04 55,542 -0.24(-1.95%)
May 17, 2021 12.15 12.28 12.08 12.28 44,008 +0.17(+1.40%)
May 14, 2021 12.15 12.15 11.99 12.11 20,312 +0.19(+1.58%)
May 13, 2021 11.92 11.99 11.83 11.92 50,019 -0.08(-0.65%)
May 12, 2021 12.17 12.24 11.94 12.00 125,350 -0.22(-1.80%)
May 11, 2021 12.10 12.28 12.01 12.22 142,090 -0.16(-1.29%)
May 10, 2021 12.50 12.57 12.27 12.38 74,074 -0.02(-0.16%)
May 07, 2021 12.32 12.43 12.21 12.40 77,273 +0.01(+0.08%)
May 06, 2021 12.14 12.39 12.14 12.39 78,173 +0.26(+2.14%)
May 05, 2021 12.12 12.15 12.04 12.13 30,332 -0.05(-0.41%)
May 04, 2021 12.26 12.48 11.95 12.18 65,013 +0.04(+0.33%)
May 03, 2021 12.02 12.27 12.02 12.14 54,296 +0.31(+2.62%)
Apr 30, 2021 11.95 12.02 11.80 11.83 23,900 -0.04(-0.34%)
Apr 29, 2021 11.95 11.95 11.56 11.87 64,712 -0.17(-1.41%)
Apr 28, 2021 11.96 12.06 11.90 12.04 156,604 -0.07(-0.54%)
Apr 27, 2021 12.29 12.37 12.10 12.11 98,120 -0.15(-1.26%)
Apr 26, 2021 12.20 12.28 12.15 12.26 51,216 +0.14(+1.16%)
Apr 23, 2021 12.16 12.22 12.03 12.12 35,600 +0.25(+2.09%)
Apr 22, 2021 12.00 12.00 11.83 11.87 17,742 -0.17(-1.40%)
Apr 21, 2021 11.67 12.06 11.67 12.04 47,808 +0.35(+2.99%)
Apr 20, 2021 11.72 11.88 11.68 11.69 32,654 -0.25(-2.09%)
Apr 19, 2021 11.95 12.03 11.88 11.94 30,725 +0.09(+0.76%)
Apr 16, 2021 11.75 11.92 11.73 11.85 19,100 +0.02(+0.17%)
Apr 15, 2021 11.73 11.87 11.73 11.83 40,461 +0.26(+2.25%)
Apr 14, 2021 11.54 11.67 11.52 11.57 29,032 +0.17(+1.49%)
Apr 13, 2021 11.58 11.67 11.35 11.40 77,614 -0.14(-1.21%)
Apr 12, 2021 11.65 11.67 11.50 11.54 76,805 -0.34(-2.86%)
Apr 09, 2021 11.88 11.96 11.82 11.88 52,700 -0.24(-2.02%)
Apr 08, 2021 12.18 12.18 12.01 12.12 19,380 +0.04(+0.37%)
Apr 07, 2021 12.20 12.21 12.05 12.08 31,903 -0.14(-1.15%)
Apr 06, 2021 12.00 12.26 12.00 12.22 36,957 +0.29(+2.43%)
Apr 05, 2021 11.87 11.98 11.86 11.93 60,854 +0.00(+0.00%)
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.