Skip to main content

Graniteshares Platinum Shares ETF (NY: PLTM )

9.801 +0.130 (+1.35%)
Official Closing Price Updated: 8:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2022 9.680 9.830 9.680 9.801 17,938 +0.13(+1.35%)
Nov 28, 2022 9.730 9.740 9.640 9.670 13,246 +0.06(+0.65%)
Nov 25, 2022 9.640 9.640 9.570 9.608 7,559 -0.16(-1.63%)
Nov 23, 2022 9.610 9.790 9.570 9.767 32,954 +0.03(+0.28%)
Nov 22, 2022 9.750 9.800 9.670 9.740 16,062 +0.11(+1.14%)
Nov 21, 2022 9.610 9.640 9.533 9.630 11,587 +0.04(+0.45%)
Nov 18, 2022 9.640 9.670 9.570 9.587 21,859 -0.02(-0.23%)
Nov 17, 2022 9.670 9.680 9.555 9.609 14,709 -0.22(-2.23%)
Nov 16, 2022 9.910 9.940 9.800 9.828 11,112 -0.09(-0.93%)
Nov 15, 2022 10.05 10.05 9.850 9.920 75,921 -0.05(-0.50%)
Nov 14, 2022 9.850 10.02 9.850 9.970 62,278 -0.07(-0.70%)
Nov 11, 2022 10.14 10.14 9.990 10.04 26,313 -0.11(-1.12%)
Nov 10, 2022 10.04 10.19 10.03 10.15 92,291 +0.53(+5.53%)
Nov 09, 2022 9.700 9.720 9.590 9.622 12,806 -0.14(-1.47%)
Nov 08, 2022 9.640 9.800 9.601 9.766 43,632 +0.17(+1.73%)
Nov 07, 2022 9.490 9.630 9.475 9.600 20,355 +0.18(+1.91%)
Nov 04, 2022 9.280 9.430 9.230 9.420 23,095 +0.40(+4.45%)
Nov 03, 2022 8.960 9.040 8.960 9.019 12,505 -0.14(-1.51%)
Nov 02, 2022 9.260 9.330 9.157 9.157 10,753 -0.09(-1.01%)
Nov 01, 2022 9.300 9.310 9.200 9.250 13,151 +0.18(+1.99%)
Oct 31, 2022 9.090 9.121 9.040 9.069 6,447 -0.18(-1.90%)
Oct 28, 2022 9.270 9.285 9.210 9.245 4,747 -0.15(-1.59%)
Oct 27, 2022 9.350 9.440 9.290 9.395 10,948 +0.10(+1.07%)
Oct 26, 2022 9.120 9.380 9.120 9.295 20,594 +0.28(+3.15%)
Oct 25, 2022 8.980 9.020 8.960 9.011 15,714 -0.07(-0.82%)
Oct 24, 2022 9.120 9.120 9.000 9.085 28,862 -0.03(-0.38%)
Oct 21, 2022 8.890 9.160 8.880 9.120 14,954 +0.14(+1.53%)
Oct 20, 2022 8.750 8.990 8.750 8.983 10,590 +0.32(+3.67%)
Oct 19, 2022 8.730 8.760 8.660 8.665 3,017 -0.22(-2.42%)
Oct 18, 2022 9.000 9.025 8.834 8.880 16,725 -0.05(-0.53%)
Oct 17, 2022 8.920 8.990 8.920 8.928 5,911 +0.10(+1.18%)
Oct 14, 2022 8.860 8.890 8.740 8.823 20,403 -0.01(-0.08%)
Oct 13, 2022 8.470 8.850 8.470 8.830 14,954 +0.17(+1.93%)
Oct 12, 2022 8.650 8.690 8.620 8.663 7,927 -0.05(-0.56%)
Oct 11, 2022 8.710 8.850 8.660 8.711 12,344 -0.11(-1.23%)
Oct 10, 2022 8.870 8.880 8.760 8.820 3,613 -0.11(-1.19%)
Oct 07, 2022 9.080 9.100 8.923 8.926 15,534 -0.08(-0.93%)
Oct 06, 2022 8.990 9.080 8.960 9.010 16,149 +0.05(+0.56%)
Oct 05, 2022 8.940 9.030 8.860 8.960 43,461 -0.16(-1.79%)
Oct 04, 2022 9.030 9.180 9.030 9.123 46,654 +0.28(+3.20%)
Oct 03, 2022 8.730 8.860 8.730 8.840 57,524 +0.40(+4.71%)
Sep 30, 2022 8.400 8.520 8.400 8.443 29,721 -0.05(-0.62%)
Sep 29, 2022 8.510 8.516 8.435 8.495 9,493 -0.01(-0.17%)
Sep 28, 2022 8.320 8.550 8.320 8.509 21,548 +0.18(+2.16%)
Sep 27, 2022 8.440 8.480 8.280 8.329 142,027 +0.01(+0.11%)
Sep 26, 2022 8.430 8.490 8.310 8.320 17,238 -0.09(-1.03%)
Sep 23, 2022 8.560 8.560 8.370 8.407 17,277 -0.40(-4.58%)
Sep 22, 2022 8.880 8.895 8.800 8.810 11,136 -0.10(-1.10%)
Sep 21, 2022 9.050 9.050 8.871 8.908 9,595 -0.11(-1.22%)
Sep 20, 2022 9.080 9.080 8.950 9.018 24,470 +0.01(+0.15%)
Sep 19, 2022 8.928 9.030 8.925 9.005 10,605 +0.15(+1.64%)
Sep 16, 2022 8.690 8.904 8.680 8.860 12,568 -0.03(-0.34%)
Sep 15, 2022 8.970 9.000 8.830 8.890 13,788 -0.01(-0.11%)
Sep 14, 2022 8.900 8.925 8.780 8.899 8,862 +0.26(+3.00%)
Sep 13, 2022 8.780 8.850 8.600 8.640 16,857 -0.23(-2.59%)
Sep 12, 2022 8.780 8.900 8.760 8.870 16,234 +0.27(+3.09%)
Sep 09, 2022 8.610 8.650 8.562 8.604 14,208 -0.04(-0.42%)
Sep 08, 2022 8.590 8.640 8.520 8.640 13,265 +0.15(+1.82%)
Sep 07, 2022 8.330 8.485 8.330 8.485 15,562 +0.14(+1.66%)
Sep 06, 2022 8.400 8.405 8.300 8.347 20,027 +0.09(+1.05%)
Sep 02, 2022 8.260 8.300 8.160 8.260 24,734 +0.16(+1.98%)
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.