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

Graniteshares Platinum Shares ETF (NY: PLTM )

8.901 +0.091 (+1.03%)
Official Closing Price Updated: 8:00 PM EDT, Apr 25, 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 (%)
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%)
Mar 01, 2022 10.35 10.38 10.25 10.37 52,554 +0.12(+1.17%)
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%)
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.