Skip to main content

Graniteshares Platinum Shares ETF (NY: PLTM )

8.840 +0.100 (+1.14%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 8.650 8.800 8.650 8.775 14,494 +0.10(+1.09%)
Jul 28, 2022 8.680 8.750 8.625 8.680 29,340 -0.03(-0.35%)
Jul 27, 2022 8.590 8.720 8.590 8.710 6,094 +0.15(+1.75%)
Jul 26, 2022 8.630 8.630 8.530 8.560 5,886 -0.10(-1.15%)
Jul 25, 2022 8.590 8.660 8.510 8.660 19,540 +0.13(+1.53%)
Jul 22, 2022 8.670 8.710 8.530 8.530 14,765 -0.04(-0.47%)
Jul 21, 2022 8.440 8.580 8.440 8.570 31,728 +0.19(+2.27%)
Jul 20, 2022 8.460 8.510 8.370 8.380 15,484 -0.17(-1.99%)
Jul 19, 2022 8.600 8.660 8.520 8.550 34,617 +0.13(+1.54%)
Jul 18, 2022 8.410 8.590 8.410 8.420 15,188 +0.16(+1.94%)
Jul 15, 2022 8.340 8.350 8.250 8.260 38,337 -0.04(-0.48%)
Jul 14, 2022 8.200 8.300 8.128 8.300 49,369 -0.07(-0.84%)
Jul 13, 2022 8.280 8.420 8.249 8.370 23,186 +0.10(+1.21%)
Jul 12, 2022 8.370 8.370 8.260 8.270 35,403 -0.23(-2.70%)
Jul 11, 2022 8.600 8.600 8.490 8.500 31,004 -0.28(-3.16%)
Jul 08, 2022 8.630 8.800 8.620 8.777 37,275 +0.21(+2.42%)
Jul 07, 2022 8.515 8.590 8.515 8.570 14,424 +0.15(+1.78%)
Jul 06, 2022 8.450 8.530 8.329 8.420 20,999 -0.09(-1.00%)
Jul 05, 2022 8.460 8.540 8.395 8.505 50,333 -0.19(-2.16%)
Jul 01, 2022 8.570 8.720 8.500 8.693 57,472 -0.09(-0.99%)
Jun 30, 2022 8.890 8.890 8.750 8.780 32,755 -0.20(-2.23%)
Jun 29, 2022 9.000 9.080 8.940 8.980 27,631 +0.05(+0.56%)
Jun 28, 2022 9.060 9.070 8.890 8.930 25,226 -0.00(-0.01%)
Jun 27, 2022 8.910 8.940 8.760 8.931 169,357 +0.03(+0.35%)
Jun 24, 2022 8.910 8.980 8.850 8.900 63,241 -0.01(-0.11%)
Jun 23, 2022 9.050 9.090 8.880 8.910 33,555 -0.17(-1.84%)
Jun 22, 2022 9.100 9.153 9.070 9.077 13,879 -0.12(-1.33%)
Jun 21, 2022 9.110 9.340 9.110 9.200 26,293 +0.06(+0.64%)
Jun 17, 2022 9.260 9.260 9.115 9.142 21,643 -0.21(-2.23%)
Jun 16, 2022 9.230 9.360 9.230 9.350 25,360 +0.16(+1.74%)
Jun 15, 2022 9.200 9.260 9.120 9.190 32,513 +0.18(+2.00%)
Jun 14, 2022 9.150 9.170 8.990 9.010 33,095 -0.12(-1.31%)
Jun 13, 2022 9.310 9.310 9.130 9.130 42,373 -0.42(-4.44%)
Jun 10, 2022 9.410 9.580 9.360 9.554 32,249 +0.03(+0.36%)
Jun 09, 2022 9.730 9.730 9.510 9.520 32,624 -0.38(-3.84%)
Jun 08, 2022 9.820 9.930 9.820 9.900 26,497 -0.01(-0.10%)
Jun 07, 2022 9.860 9.960 9.850 9.910 16,106 -0.16(-1.59%)
Jun 06, 2022 10.08 10.14 10.04 10.07 36,883 +0.17(+1.72%)
Jun 03, 2022 10.09 10.13 9.890 9.900 50,382 -0.10(-1.00%)
Jun 02, 2022 9.880 10.04 9.880 10.00 54,711 +0.25(+2.56%)
Jun 01, 2022 9.750 9.850 9.580 9.750 48,455 +0.30(+3.17%)
May 31, 2022 9.490 9.576 9.402 9.450 18,248 +0.08(+0.90%)
May 27, 2022 9.320 9.380 9.320 9.366 6,827 +0.07(+0.77%)
May 26, 2022 9.280 9.350 9.210 9.294 83,783 -0.04(-0.38%)
May 25, 2022 9.310 9.330 9.250 9.330 21,654 -0.01(-0.11%)
May 24, 2022 9.400 9.440 9.310 9.340 20,114 -0.00(-0.04%)
May 23, 2022 9.420 9.520 9.340 9.344 33,268 +0.01(+0.10%)
May 20, 2022 9.365 9.391 9.270 9.334 26,434 -0.08(-0.85%)
May 19, 2022 9.300 9.460 9.260 9.414 38,809 +0.28(+3.10%)
May 18, 2022 9.290 9.290 9.130 9.131 32,786 -0.19(-2.03%)
May 17, 2022 9.360 9.398 9.290 9.320 322,208 +0.08(+0.88%)
May 16, 2022 9.180 9.270 9.180 9.239 23,104 +0.01(+0.15%)
May 13, 2022 9.250 9.280 9.190 9.225 333,656 +0.01(+0.06%)
May 12, 2022 9.480 9.480 9.200 9.220 92,636 -0.51(-5.24%)
May 11, 2022 9.710 9.820 9.670 9.730 50,602 +0.27(+2.85%)
May 10, 2022 9.580 9.720 9.450 9.460 36,375 +0.15(+1.61%)
May 09, 2022 9.270 9.430 9.270 9.310 51,512 -0.10(-1.06%)
May 06, 2022 9.500 9.540 9.410 9.410 40,090 -0.22(-2.28%)
May 05, 2022 9.730 9.730 9.490 9.630 44,675 -0.09(-0.93%)
May 04, 2022 9.530 9.770 9.460 9.720 110,827 +0.29(+3.13%)
May 03, 2022 9.380 9.505 9.380 9.425 60,843 +0.24(+2.56%)
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.