Skip to main content

Graniteshares Platinum Shares ETF (NY: PLTM )

8.740 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 8.680 8.750 8.660 8.740 41,515 -0.04(-0.46%)
Mar 26, 2024 8.820 8.820 8.760 8.780 13,511 +0.00(+0.00%)
Mar 25, 2024 8.800 8.840 8.770 8.780 38,749 +0.08(+0.93%)
Mar 22, 2024 8.760 8.770 8.681 8.700 44,284 -0.12(-1.33%)
Mar 21, 2024 8.880 8.900 8.815 8.817 37,439 -0.01(-0.15%)
Mar 20, 2024 8.680 8.832 8.680 8.830 49,705 +0.13(+1.49%)
Mar 19, 2024 8.690 8.720 8.682 8.700 46,422 -0.21(-2.37%)
Mar 18, 2024 8.950 8.950 8.893 8.911 20,063 -0.20(-2.24%)
Mar 15, 2024 9.210 9.230 9.110 9.115 36,656 +0.10(+1.08%)
Mar 14, 2024 9.070 9.070 9.000 9.018 21,741 -0.12(-1.34%)
Mar 13, 2024 9.050 9.140 9.030 9.140 35,255 +0.17(+1.95%)
Mar 12, 2024 8.930 8.970 8.850 8.965 24,747 -0.14(-1.54%)
Mar 11, 2024 9.020 9.115 9.008 9.106 84,045 +0.25(+2.85%)
Mar 08, 2024 8.910 8.910 8.820 8.854 12,796 -0.09(-0.97%)
Mar 07, 2024 8.940 8.955 8.885 8.940 36,188 +0.13(+1.48%)
Mar 06, 2024 8.700 8.840 8.700 8.810 51,889 +0.24(+2.85%)
Mar 05, 2024 8.620 8.630 8.560 8.566 34,308 -0.16(-1.88%)
Mar 04, 2024 8.640 8.760 8.640 8.730 83,295 +0.13(+1.50%)
Mar 01, 2024 8.500 8.610 8.465 8.601 38,255 +0.04(+0.42%)
Feb 29, 2024 8.610 8.635 8.530 8.565 41,703 +0.00(+0.06%)
Feb 28, 2024 8.590 8.590 8.530 8.560 29,424 -0.09(-1.10%)
Feb 27, 2024 8.640 8.692 8.635 8.655 38,225 +0.08(+0.99%)
Feb 26, 2024 8.570 8.580 8.520 8.570 131,851 -0.19(-2.13%)
Feb 23, 2024 8.760 8.780 8.705 8.757 33,481 +0.00(+0.05%)
Feb 22, 2024 8.710 8.770 8.670 8.752 49,167 +0.13(+1.54%)
Feb 21, 2024 8.710 8.710 8.570 8.620 44,738 -0.18(-2.04%)
Feb 20, 2024 8.860 8.860 8.795 8.799 39,884 +0.00(+0.03%)
Feb 16, 2024 8.698 8.810 8.690 8.797 13,908 +0.06(+0.71%)
Feb 15, 2024 8.710 8.770 8.695 8.735 29,368 +0.10(+1.15%)
Feb 14, 2024 8.670 8.695 8.625 8.636 14,391 +0.14(+1.69%)
Feb 13, 2024 8.590 8.590 8.460 8.492 39,673 -0.17(-1.91%)
Feb 12, 2024 8.540 8.680 8.520 8.658 55,214 +0.14(+1.69%)
Feb 09, 2024 8.550 8.550 8.465 8.513 55,752 -0.11(-1.30%)
Feb 08, 2024 8.520 8.647 8.505 8.625 43,873 +0.04(+0.41%)
Feb 07, 2024 8.620 8.660 8.560 8.590 79,288 -0.22(-2.50%)
Feb 06, 2024 8.780 8.810 8.740 8.810 16,830 +0.04(+0.46%)
Feb 05, 2024 8.755 8.770 8.680 8.770 59,898 +0.07(+0.80%)
Feb 02, 2024 8.770 8.790 8.680 8.701 56,931 -0.19(-2.18%)
Feb 01, 2024 8.870 8.915 8.850 8.894 23,904 -0.03(-0.31%)
Jan 31, 2024 9.023 9.085 8.922 8.922 17,051 -0.07(-0.81%)
Jan 30, 2024 9.015 9.015 8.910 8.995 16,286 -0.06(-0.62%)
Jan 29, 2024 8.960 9.060 8.950 9.051 29,343 +0.16(+1.81%)
Jan 26, 2024 8.800 8.920 8.790 8.890 44,128 +0.20(+2.30%)
Jan 25, 2024 8.730 8.740 8.620 8.690 99,583 -0.08(-0.96%)
Jan 24, 2024 8.870 8.870 8.770 8.774 12,931 +0.00(+0.05%)
Jan 23, 2024 8.750 8.780 8.725 8.770 23,469 +0.07(+0.75%)
Jan 22, 2024 8.720 8.790 8.700 8.704 33,753 -0.05(-0.63%)
Jan 19, 2024 8.815 8.820 8.700 8.759 27,857 -0.09(-1.02%)
Jan 18, 2024 8.750 8.850 8.708 8.850 30,073 +0.23(+2.67%)
Jan 17, 2024 8.650 8.670 8.545 8.620 53,767 -0.13(-1.43%)
Jan 16, 2024 8.780 8.810 8.725 8.745 27,146 -0.10(-1.07%)
Jan 12, 2024 9.060 9.100 8.820 8.840 30,283 -0.10(-1.12%)
Jan 11, 2024 9.000 9.004 8.860 8.940 29,260 -0.03(-0.33%)
Jan 10, 2024 9.010 9.010 8.930 8.970 35,544 -0.10(-1.10%)
Jan 09, 2024 9.140 9.140 9.060 9.070 18,874 -0.14(-1.49%)
Jan 08, 2024 9.210 9.340 9.190 9.207 35,334 -0.17(-1.79%)
Jan 05, 2024 9.350 9.390 9.345 9.375 25,382 +0.10(+1.02%)
Jan 04, 2024 9.350 9.390 9.280 9.280 37,893 -0.17(-1.84%)
Jan 03, 2024 9.440 9.490 9.380 9.454 31,929 -0.09(-0.92%)
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.