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 (%)
Nov 30, 2023 9.080 9.080 8.990 9.040 56,921 -0.02(-0.27%)
Nov 29, 2023 9.060 9.120 9.060 9.065 12,576 -0.12(-1.25%)
Nov 28, 2023 9.040 9.230 9.030 9.180 43,101 +0.23(+2.57%)
Nov 27, 2023 9.000 9.000 8.880 8.950 17,638 -0.10(-1.10%)
Nov 24, 2023 8.970 9.090 8.970 9.050 116,173 +0.05(+0.60%)
Nov 22, 2023 8.960 9.020 8.940 8.996 40,415 -0.09(-1.03%)
Nov 21, 2023 9.050 9.161 9.050 9.090 88,414 +0.11(+1.22%)
Nov 20, 2023 8.800 8.980 8.760 8.980 80,282 +0.23(+2.63%)
Nov 17, 2023 8.702 8.755 8.700 8.750 36,333 +0.02(+0.26%)
Nov 16, 2023 8.760 8.810 8.720 8.728 37,997 -0.04(-0.48%)
Nov 15, 2023 8.740 8.810 8.730 8.770 61,910 +0.09(+1.04%)
Nov 14, 2023 8.590 8.680 8.576 8.680 53,829 +0.24(+2.78%)
Nov 13, 2023 8.280 8.450 8.270 8.445 80,667 +0.21(+2.49%)
Nov 10, 2023 8.310 8.310 8.205 8.239 93,220 -0.15(-1.84%)
Nov 09, 2023 8.470 8.498 8.370 8.394 48,001 -0.08(-0.95%)
Nov 08, 2023 8.550 8.560 8.460 8.475 78,978 -0.23(-2.70%)
Nov 07, 2023 8.750 8.760 8.680 8.710 25,551 -0.12(-1.37%)
Nov 06, 2023 8.990 8.990 8.830 8.831 53,891 -0.24(-2.63%)
Nov 03, 2023 9.040 9.130 9.030 9.069 27,253 +0.08(+0.87%)
Nov 02, 2023 8.980 9.000 8.940 8.991 28,494 -0.01(-0.09%)
Nov 01, 2023 9.019 9.030 8.970 8.999 9,781 -0.10(-1.11%)
Oct 31, 2023 9.150 9.170 9.052 9.100 39,194 +0.03(+0.38%)
Oct 30, 2023 9.020 9.080 8.940 9.066 51,718 +0.27(+3.08%)
Oct 27, 2023 8.820 8.870 8.750 8.795 10,879 -0.02(-0.25%)
Oct 26, 2023 8.841 8.850 8.720 8.817 15,428 -0.00(-0.01%)
Oct 25, 2023 8.730 8.840 8.700 8.818 36,732 +0.16(+1.88%)
Oct 24, 2023 8.590 8.655 8.590 8.655 17,903 -0.08(-0.91%)
Oct 23, 2023 8.700 8.780 8.670 8.735 16,894 +0.00(+0.01%)
Oct 20, 2023 8.710 8.810 8.710 8.734 21,707 +0.05(+0.52%)
Oct 19, 2023 8.670 8.710 8.670 8.689 15,445 +0.05(+0.62%)
Oct 18, 2023 8.740 8.740 8.590 8.635 11,007 -0.11(-1.30%)
Oct 17, 2023 8.700 8.790 8.700 8.749 9,848 +0.05(+0.62%)
Oct 16, 2023 8.600 8.710 8.590 8.695 24,639 +0.12(+1.34%)
Oct 13, 2023 8.560 8.600 8.530 8.580 20,550 +0.11(+1.30%)
Oct 12, 2023 8.600 8.600 8.440 8.470 17,408 -0.19(-2.19%)
Oct 11, 2023 8.580 8.670 8.559 8.660 26,570 +0.04(+0.52%)
Oct 10, 2023 8.630 8.660 8.590 8.615 13,757 -0.03(-0.29%)
Oct 09, 2023 8.570 8.670 8.550 8.640 6,111 +0.10(+1.17%)
Oct 06, 2023 8.420 8.610 8.360 8.540 28,257 +0.13(+1.55%)
Oct 05, 2023 8.430 8.439 8.369 8.410 42,139 -0.04(-0.47%)
Oct 04, 2023 8.500 8.500 8.410 8.450 53,654 -0.04(-0.47%)
Oct 03, 2023 8.540 8.570 8.480 8.490 70,801 -0.10(-1.16%)
Oct 02, 2023 8.780 8.780 8.570 8.590 26,115 -0.22(-2.55%)
Sep 29, 2023 8.970 8.970 8.790 8.815 9,853 -0.03(-0.33%)
Sep 28, 2023 8.740 8.850 8.740 8.844 10,321 +0.17(+2.00%)
Sep 27, 2023 8.750 8.760 8.620 8.670 33,021 -0.13(-1.48%)
Sep 26, 2023 8.800 8.860 8.770 8.800 26,605 -0.09(-1.07%)
Sep 25, 2023 8.960 8.910 8.890 8.895 32,864 -0.15(-1.66%)
Sep 22, 2023 9.120 9.120 9.045 9.045 7,819 +0.07(+0.78%)
Sep 21, 2023 8.990 9.000 8.950 8.975 4,725 -0.08(-0.87%)
Sep 20, 2023 9.180 9.185 9.054 9.054 27,802 -0.14(-1.49%)
Sep 19, 2023 9.220 9.240 9.170 9.191 43,022 +0.09(+1.00%)
Sep 18, 2023 9.100 9.120 9.060 9.100 23,525 +0.06(+0.66%)
Sep 15, 2023 9.020 9.060 9.002 9.040 29,060 +0.16(+1.80%)
Sep 14, 2023 8.820 8.899 8.790 8.880 23,980 +0.09(+1.02%)
Sep 13, 2023 8.800 8.820 8.770 8.790 19,310 -0.09(-1.02%)
Sep 12, 2023 8.800 8.909 8.800 8.881 27,213 +0.09(+0.97%)
Sep 11, 2023 8.800 8.810 8.752 8.795 38,643 +0.07(+0.86%)
Sep 08, 2023 8.780 8.810 8.700 8.720 41,968 -0.12(-1.39%)
Sep 07, 2023 8.830 8.860 8.800 8.843 30,845 -0.05(-0.56%)
Sep 06, 2023 8.900 8.930 8.845 8.893 73,126 -0.17(-1.85%)
Sep 05, 2023 9.210 9.210 9.040 9.060 35,600 -0.31(-3.30%)
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.