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 (%)
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%)
May 02, 2022 9.080 9.270 8.980 9.190 507,629 +0.01(+0.09%)
Apr 29, 2022 9.150 9.300 9.120 9.181 500,474 +0.20(+2.24%)
Apr 28, 2022 8.900 9.020 8.900 8.980 66,789 -0.02(-0.22%)
Apr 27, 2022 9.080 9.110 8.970 9.000 21,622 -0.06(-0.65%)
Apr 26, 2022 9.010 9.060 8.941 9.059 42,776 +0.06(+0.65%)
Apr 25, 2022 9.000 9.040 8.920 9.000 231,269 -0.12(-1.32%)
Apr 22, 2022 9.230 9.240 9.120 9.120 148,506 -0.37(-3.89%)
Apr 21, 2022 9.600 9.620 9.470 9.489 60,337 -0.19(-1.97%)
Apr 20, 2022 9.650 9.710 9.590 9.680 44,735 -0.05(-0.54%)
Apr 19, 2022 9.900 9.900 9.640 9.733 83,711 -0.22(-2.18%)
Apr 18, 2022 9.900 10.04 9.900 9.950 110,895 +0.24(+2.51%)
Apr 14, 2022 9.650 9.750 9.570 9.706 45,588 +0.04(+0.37%)
Apr 13, 2022 9.630 9.710 9.590 9.671 66,544 +0.17(+1.80%)
Apr 12, 2022 9.520 9.650 9.470 9.500 76,730 -0.08(-0.85%)
Apr 11, 2022 9.640 9.640 9.540 9.581 42,889 -0.07(-0.71%)
Apr 08, 2022 9.540 9.650 9.530 9.650 80,803 +0.17(+1.78%)
Apr 07, 2022 9.370 9.510 9.280 9.481 66,844 +0.09(+0.95%)
Apr 06, 2022 9.470 9.500 9.333 9.392 177,111 -0.14(-1.44%)
Apr 05, 2022 9.700 9.700 9.510 9.529 86,890 -0.15(-1.56%)
Apr 04, 2022 9.700 9.740 9.652 9.680 57,970 +0.01(+0.10%)
Apr 01, 2022 9.780 9.799 9.640 9.670 27,309 -0.01(-0.05%)
Mar 31, 2022 9.640 9.746 9.620 9.675 37,948 -0.07(-0.70%)
Mar 30, 2022 9.740 9.860 9.720 9.743 130,863 +0.08(+0.86%)
Mar 29, 2022 9.490 9.700 9.440 9.660 103,096 +0.00(+0.01%)
Mar 28, 2022 9.700 9.750 9.630 9.659 103,658 -0.19(-1.94%)
Mar 25, 2022 9.990 9.990 9.820 9.850 66,823 -0.19(-1.89%)
Mar 24, 2022 10.03 10.13 10.00 10.04 173,877 +0.02(+0.20%)
Mar 23, 2022 10.09 10.10 9.940 10.02 102,829 -0.02(-0.21%)
Mar 22, 2022 10.02 10.07 9.920 10.04 96,911 -0.10(-0.98%)
Mar 21, 2022 10.18 10.22 10.12 10.14 181,771 +0.09(+0.90%)
Mar 18, 2022 10.06 10.17 10.03 10.05 141,416 +0.07(+0.70%)
Mar 17, 2022 10.04 10.12 9.970 9.980 1,228,436 -0.05(-0.50%)
Mar 16, 2022 9.890 10.04 9.800 10.03 191,676 +0.28(+2.87%)
Mar 15, 2022 9.810 9.900 9.720 9.750 961,171 -0.44(-4.32%)
Mar 14, 2022 10.22 10.33 10.09 10.19 1,737,826 -0.29(-2.77%)
Mar 11, 2022 10.45 10.62 10.45 10.48 77,665 -0.17(-1.60%)
Mar 10, 2022 10.92 10.92 10.41 10.65 107,924 +0.06(+0.57%)
Mar 09, 2022 10.65 10.80 10.52 10.59 188,055 -0.72(-6.37%)
Mar 08, 2022 11.40 11.57 11.12 11.31 275,073 +0.41(+3.76%)
Mar 07, 2022 11.06 11.20 10.90 10.90 144,667 -0.09(-0.82%)
Mar 04, 2022 10.70 11.02 10.70 10.99 162,645 +0.36(+3.39%)
Mar 03, 2022 10.60 10.64 10.54 10.63 75,876 +0.09(+0.90%)
Mar 02, 2022 10.42 10.57 10.33 10.54 177,192 +0.17(+1.60%)
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.