Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Graniteshares Platinum Shares ETF (NY: PLTM )

9.065 -0.055 (-0.60%)
Official Closing Price Updated: 6:30 PM EDT, Apr 19, 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 (%)
Feb 28, 2022 10.39 10.39 10.17 10.25 34,893 -0.10(-0.97%)
Feb 25, 2022 10.30 10.40 10.28 10.35 22,108 -0.01(-0.10%)
Feb 24, 2022 10.75 10.75 10.19 10.36 100,823 -0.38(-3.54%)
Feb 23, 2022 10.60 10.75 10.60 10.74 74,979 +0.20(+1.90%)
Feb 22, 2022 10.63 10.69 10.54 10.54 84,454 +0.08(+0.76%)
Feb 18, 2022 10.46 0 -0.28(-2.61%)
Feb 17, 2022 10.58 10.74 10.54 10.74 92,222 +0.27(+2.58%)
Feb 16, 2022 10.20 10.47 10.20 10.47 47,621 +0.39(+3.87%)
Feb 15, 2022 9.950 10.11 9.890 10.08 19,176 +0.00(+0.00%)
Feb 14, 2022 10.19 10.21 10.08 10.08 18,205 -0.05(-0.49%)
Feb 11, 2022 10.01 10.20 9.920 10.13 24,806 +0.05(+0.50%)
Feb 10, 2022 10.03 10.40 10.03 10.08 36,515 -0.07(-0.69%)
Feb 09, 2022 10.14 10.19 10.05 10.15 32,392 -0.02(-0.20%)
Feb 08, 2022 10.13 10.17 10.09 10.17 36,763 +0.12(+1.19%)
Feb 07, 2022 9.990 10.06 9.950 10.05 35,035 +0.02(+0.20%)
Feb 04, 2022 10.07 10.08 9.994 10.03 15,945 -0.09(-0.89%)
Feb 03, 2022 10.05 10.13 10.12 9,323 -0.06(-0.59%)
Feb 02, 2022 10.17 10.25 10.14 10.18 31,827 +0.11(+1.09%)
Feb 01, 2022 10.18 10.23 10.00 10.07 28,954 +0.05(+0.50%)
Jan 31, 2022 9.980 10.04 9.930 10.02 16,466 +0.11(+1.11%)
Jan 28, 2022 9.840 9.930 9.760 9.910 40,623 -0.12(-1.22%)
Jan 27, 2022 10.02 10.11 9.949 10.03 23,452 -0.11(-1.06%)
Jan 26, 2022 10.25 10.43 10.13 10.14 45,436 +0.03(+0.30%)
Jan 25, 2022 9.930 10.15 9.930 10.11 31,544 -0.01(-0.10%)
Jan 24, 2022 10.06 10.12 9.885 10.12 46,794 -0.03(-0.30%)
Jan 21, 2022 10.35 10.37 10.11 10.15 56,977 -0.12(-1.17%)
Jan 20, 2022 10.39 10.40 10.21 10.27 73,794 +0.16(+1.58%)
Jan 19, 2022 9.960 10.18 9.960 10.11 498,788 +0.44(+4.55%)
Jan 18, 2022 9.590 9.700 9.560 9.670 29,556 +0.13(+1.36%)
Jan 14, 2022 9.540 0 -0.01(-0.10%)
Jan 13, 2022 9.610 9.610 9.490 9.550 16,567 -0.05(-0.54%)
Jan 12, 2022 9.640 9.670 9.590 9.601 9,607 +0.04(+0.43%)
Jan 11, 2022 9.310 9.599 9.230 9.560 40,547 +0.28(+3.02%)
Jan 10, 2022 9.150 9.280 9.100 9.280 49,482 -0.13(-1.38%)
Jan 07, 2022 9.450 9.450 9.340 9.410 24,078 -0.05(-0.53%)
Jan 06, 2022 9.480 9.516 9.390 9.460 48,228 -0.17(-1.77%)
Jan 05, 2022 9.670 9.870 9.630 9.630 42,857 +0.06(+0.68%)
Jan 04, 2022 9.540 9.660 9.530 9.565 20,052 +0.18(+1.91%)
Jan 03, 2022 9.170 9.386 9.150 9.386 42,974 -0.09(-0.93%)
Dec 31, 2021 9.440 9.500 9.350 9.474 43,266 +0.03(+0.36%)
Dec 30, 2021 9.430 9.540 9.430 9.440 17,494 -0.08(-0.79%)
Dec 29, 2021 9.440 9.540 9.430 9.515 26,293 -0.07(-0.78%)
Dec 28, 2021 9.600 9.710 9.570 9.590 37,473 +0.10(+1.05%)
Dec 27, 2021 9.410 9.510 9.370 9.490 40,636 -0.07(-0.73%)
Dec 23, 2021 9.530 9.582 9.470 9.560 45,336 +0.02(+0.25%)
Dec 22, 2021 9.300 9.550 9.300 9.536 79,857 +0.36(+3.87%)
Dec 21, 2021 9.200 9.200 9.140 9.181 27,839 +0.03(+0.34%)
Dec 20, 2021 9.070 9.180 9.015 9.150 25,269 -0.02(-0.22%)
Dec 17, 2021 9.190 9.250 9.170 9.170 41,550 +0.00(+0.00%)
Dec 16, 2021 9.100 9.210 9.100 9.170 51,285 +0.17(+1.89%)
Dec 15, 2021 8.970 9.040 8.760 9.000 55,824 -0.02(-0.22%)
Dec 14, 2021 9.020 9.100 8.960 9.020 45,361 -0.13(-1.42%)
Dec 13, 2021 9.120 9.192 9.110 9.150 40,386 -0.10(-1.11%)
Dec 10, 2021 9.200 9.260 9.150 9.253 41,098 +0.06(+0.69%)
Dec 09, 2021 9.320 9.320 9.180 9.190 38,664 -0.26(-2.71%)
Dec 08, 2021 9.400 9.460 9.360 9.446 27,717 +0.07(+0.70%)
Dec 07, 2021 9.380 9.431 9.350 9.380 40,798 +0.13(+1.41%)
Dec 06, 2021 9.150 9.270 9.100 9.250 48,701 +0.09(+0.98%)
Dec 03, 2021 9.230 9.260 9.100 9.160 20,548 -0.06(-0.69%)
Dec 02, 2021 9.200 9.250 9.180 9.223 21,702 +0.09(+1.02%)
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.