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 (%)
Jun 30, 2023 8.770 8.887 8.720 8.840 31,584 +0.09(+1.03%)
Jun 29, 2023 8.740 8.810 8.710 8.750 59,778 -0.18(-2.01%)
Jun 28, 2023 8.890 8.960 8.820 8.929 72,059 -0.10(-1.06%)
Jun 27, 2023 9.035 9.035 8.950 9.025 14,330 -0.01(-0.11%)
Jun 26, 2023 9.020 9.100 9.020 9.035 20,864 +0.09(+0.95%)
Jun 23, 2023 9.010 9.040 8.950 8.950 54,143 -0.06(-0.67%)
Jun 22, 2023 9.110 9.160 9.010 9.010 33,710 -0.23(-2.49%)
Jun 21, 2023 9.330 9.330 9.220 9.240 18,233 -0.14(-1.47%)
Jun 20, 2023 9.390 9.440 9.340 9.378 24,802 -0.21(-2.21%)
Jun 16, 2023 9.580 9.640 9.557 9.590 5,117 -0.05(-0.50%)
Jun 15, 2023 9.600 9.659 9.580 9.638 10,015 +0.13(+1.34%)
Jun 14, 2023 9.580 9.580 9.470 9.510 26,595 -0.03(-0.31%)
Jun 13, 2023 9.620 9.670 9.530 9.540 22,868 -0.13(-1.34%)
Jun 12, 2023 9.690 9.750 9.650 9.670 11,677 -0.19(-1.91%)
Jun 09, 2023 9.830 9.900 9.760 9.858 8,573 -0.01(-0.14%)
Jun 08, 2023 9.910 9.950 9.860 9.872 16,621 -0.08(-0.76%)
Jun 07, 2023 10.10 10.17 9.930 9.947 21,703 -0.13(-1.32%)
Jun 06, 2023 10.02 10.09 10.00 10.08 5,848 +0.04(+0.35%)
Jun 05, 2023 9.930 10.10 9.920 10.04 29,027 +0.25(+2.50%)
Jun 02, 2023 9.870 9.870 9.740 9.800 13,078 -0.03(-0.31%)
Jun 01, 2023 9.790 9.860 9.740 9.830 16,886 +0.10(+1.02%)
May 31, 2023 9.840 9.840 9.720 9.730 36,427 -0.24(-2.40%)
May 30, 2023 10.05 10.05 9.900 9.970 26,081 -0.02(-0.20%)
May 26, 2023 10.04 10.12 9.951 9.990 22,775 -0.01(-0.08%)
May 25, 2023 10.00 10.05 9.950 9.998 16,154 -0.00(-0.02%)
May 24, 2023 10.19 10.19 9.970 10.00 38,683 -0.27(-2.63%)
May 23, 2023 10.40 10.40 10.25 10.27 25,812 -0.18(-1.72%)
May 22, 2023 10.49 10.55 10.41 10.45 16,338 +0.03(+0.29%)
May 19, 2023 10.39 10.46 10.30 10.42 21,181 +0.14(+1.36%)
May 18, 2023 10.40 10.41 10.25 10.28 34,261 -0.19(-1.81%)
May 17, 2023 10.46 10.53 10.44 10.47 30,355 +0.07(+0.67%)
May 16, 2023 10.45 10.48 10.35 10.40 32,178 -0.01(-0.10%)
May 15, 2023 10.35 10.47 10.34 10.41 27,911 +0.09(+0.90%)
May 12, 2023 10.55 10.55 10.30 10.32 38,010 -0.32(-3.04%)
May 11, 2023 10.85 10.87 10.63 10.64 52,991 -0.26(-2.39%)
May 10, 2023 10.88 10.90 10.73 10.90 21,307 +0.13(+1.18%)
May 09, 2023 10.54 10.81 10.54 10.77 70,094 +0.29(+2.80%)
May 08, 2023 10.59 10.59 10.45 10.48 26,114 +0.15(+1.43%)
May 05, 2023 10.22 10.36 10.20 10.33 19,619 +0.11(+1.09%)
May 04, 2023 10.25 10.28 10.13 10.22 25,055 -0.02(-0.22%)
May 03, 2023 10.35 10.35 10.22 10.24 14,316 -0.17(-1.61%)
May 02, 2023 10.25 10.44 10.24 10.41 25,744 +0.13(+1.22%)
May 01, 2023 10.55 10.58 10.27 10.28 33,475 -0.20(-1.91%)
Apr 28, 2023 10.40 10.51 10.40 10.48 28,000 -0.05(-0.47%)
Apr 27, 2023 10.50 10.57 10.47 10.53 18,642 -0.10(-0.90%)
Apr 26, 2023 10.70 10.71 10.60 10.63 10,012 -0.02(-0.23%)
Apr 25, 2023 10.54 10.67 10.51 10.65 36,734 -0.01(-0.05%)
Apr 24, 2023 10.68 10.69 10.58 10.66 35,250 -0.31(-2.83%)
Apr 21, 2023 11.00 11.04 10.86 10.97 764,615 +0.31(+2.88%)
Apr 20, 2023 10.67 10.71 10.64 10.66 34,152 -0.01(-0.07%)
Apr 19, 2023 10.54 10.68 10.49 10.67 46,738 +0.11(+1.05%)
Apr 18, 2023 10.43 10.62 10.38 10.56 72,880 +0.34(+3.32%)
Apr 17, 2023 10.26 10.28 10.19 10.22 48,773 +0.03(+0.34%)
Apr 14, 2023 10.24 10.26 10.10 10.19 34,984 -0.08(-0.83%)
Apr 13, 2023 10.09 10.30 10.09 10.27 42,338 +0.33(+3.28%)
Apr 12, 2023 9.970 10.00 9.850 9.944 23,071 +0.20(+2.04%)
Apr 11, 2023 9.770 9.820 9.722 9.745 24,459 -0.00(-0.05%)
Apr 10, 2023 9.750 9.750 9.650 9.750 15,735 -0.06(-0.61%)
Apr 06, 2023 9.790 9.870 9.750 9.810 69,959 +0.05(+0.51%)
Apr 05, 2023 9.930 9.979 9.710 9.760 78,045 -0.25(-2.50%)
Apr 04, 2023 9.830 10.01 9.750 10.01 59,911 +0.30(+3.09%)
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.