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

Graniteshares Platinum Shares ETF (NY: PLTM )

9.130 -0.020 (-0.22%)
Streaming Delayed Price Updated: 9:53 AM EDT, Apr 18, 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 (%)
Aug 31, 2022 8.330 8.350 8.250 8.310 321,097 +0.03(+0.36%)
Aug 30, 2022 8.450 8.450 8.260 8.280 56,471 -0.17(-2.01%)
Aug 29, 2022 8.530 8.550 8.440 8.450 16,885 -0.03(-0.29%)
Aug 26, 2022 8.632 8.650 8.450 8.475 23,545 -0.19(-2.14%)
Aug 25, 2022 8.590 8.680 8.590 8.660 3,580 +0.01(+0.12%)
Aug 24, 2022 8.560 8.650 8.510 8.650 10,340 +0.03(+0.35%)
Aug 23, 2022 8.550 8.710 8.530 8.620 25,347 +0.09(+1.06%)
Aug 22, 2022 8.620 8.620 8.510 8.530 19,846 -0.22(-2.51%)
Aug 19, 2022 8.820 8.820 8.730 8.750 6,907 -0.21(-2.34%)
Aug 18, 2022 9.000 9.000 8.870 8.960 15,257 -0.08(-0.88%)
Aug 17, 2022 9.070 9.120 9.000 9.040 15,622 -0.14(-1.53%)
Aug 16, 2022 9.125 9.250 9.125 9.180 4,544 +0.00(+0.00%)
Aug 15, 2022 9.160 9.210 9.065 9.180 97,737 -0.24(-2.52%)
Aug 12, 2022 9.300 9.440 9.300 9.417 7,933 +0.02(+0.18%)
Aug 11, 2022 9.400 9.530 9.350 9.400 44,814 +0.21(+2.29%)
Aug 10, 2022 9.190 9.285 9.177 9.190 19,768 +0.03(+0.27%)
Aug 09, 2022 9.200 9.230 9.110 9.165 10,842 -0.04(-0.38%)
Aug 08, 2022 9.200 9.290 9.170 9.200 15,476 +0.05(+0.55%)
Aug 05, 2022 9.110 9.160 9.022 9.150 18,379 +0.03(+0.33%)
Aug 04, 2022 8.980 9.120 8.930 9.120 44,784 +0.32(+3.64%)
Aug 03, 2022 8.790 8.840 8.710 8.800 8,926 +0.03(+0.34%)
Aug 02, 2022 8.990 8.990 8.750 8.770 46,607 -0.15(-1.68%)
Aug 01, 2022 8.820 8.946 8.820 8.920 23,195 +0.14(+1.65%)
Jul 29, 2022 8.650 8.800 8.650 8.775 14,494 +0.10(+1.09%)
Jul 28, 2022 8.680 8.750 8.625 8.680 29,340 -0.03(-0.35%)
Jul 27, 2022 8.590 8.720 8.590 8.710 6,094 +0.15(+1.75%)
Jul 26, 2022 8.630 8.630 8.530 8.560 5,886 -0.10(-1.15%)
Jul 25, 2022 8.590 8.660 8.510 8.660 19,540 +0.13(+1.53%)
Jul 22, 2022 8.670 8.710 8.530 8.530 14,765 -0.04(-0.47%)
Jul 21, 2022 8.440 8.580 8.440 8.570 31,728 +0.19(+2.27%)
Jul 20, 2022 8.460 8.510 8.370 8.380 15,484 -0.17(-1.99%)
Jul 19, 2022 8.600 8.660 8.520 8.550 34,617 +0.13(+1.54%)
Jul 18, 2022 8.410 8.590 8.410 8.420 15,188 +0.16(+1.94%)
Jul 15, 2022 8.340 8.350 8.250 8.260 38,337 -0.04(-0.48%)
Jul 14, 2022 8.200 8.300 8.128 8.300 49,369 -0.07(-0.84%)
Jul 13, 2022 8.280 8.420 8.249 8.370 23,186 +0.10(+1.21%)
Jul 12, 2022 8.370 8.370 8.260 8.270 35,403 -0.23(-2.70%)
Jul 11, 2022 8.600 8.600 8.490 8.500 31,004 -0.28(-3.16%)
Jul 08, 2022 8.630 8.800 8.620 8.777 37,275 +0.21(+2.42%)
Jul 07, 2022 8.515 8.590 8.515 8.570 14,424 +0.15(+1.78%)
Jul 06, 2022 8.450 8.530 8.329 8.420 20,999 -0.09(-1.00%)
Jul 05, 2022 8.460 8.540 8.395 8.505 50,333 -0.19(-2.16%)
Jul 01, 2022 8.570 8.720 8.500 8.693 57,472 -0.09(-0.99%)
Jun 30, 2022 8.890 8.890 8.750 8.780 32,755 -0.20(-2.23%)
Jun 29, 2022 9.000 9.080 8.940 8.980 27,631 +0.05(+0.56%)
Jun 28, 2022 9.060 9.070 8.890 8.930 25,226 -0.00(-0.01%)
Jun 27, 2022 8.910 8.940 8.760 8.931 169,357 +0.03(+0.35%)
Jun 24, 2022 8.910 8.980 8.850 8.900 63,241 -0.01(-0.11%)
Jun 23, 2022 9.050 9.090 8.880 8.910 33,555 -0.17(-1.84%)
Jun 22, 2022 9.100 9.153 9.070 9.077 13,879 -0.12(-1.33%)
Jun 21, 2022 9.110 9.340 9.110 9.200 26,293 +0.06(+0.64%)
Jun 17, 2022 9.260 9.260 9.115 9.142 21,643 -0.21(-2.23%)
Jun 16, 2022 9.230 9.360 9.230 9.350 25,360 +0.16(+1.74%)
Jun 15, 2022 9.200 9.260 9.120 9.190 32,513 +0.18(+2.00%)
Jun 14, 2022 9.150 9.170 8.990 9.010 33,095 -0.12(-1.31%)
Jun 13, 2022 9.310 9.310 9.130 9.130 42,373 -0.42(-4.44%)
Jun 10, 2022 9.410 9.580 9.360 9.554 32,249 +0.03(+0.36%)
Jun 09, 2022 9.730 9.730 9.510 9.520 32,624 -0.38(-3.84%)
Jun 08, 2022 9.820 9.930 9.820 9.900 26,497 -0.01(-0.10%)
Jun 07, 2022 9.860 9.960 9.850 9.910 16,106 -0.16(-1.59%)
Jun 06, 2022 10.08 10.14 10.04 10.07 36,883 +0.17(+1.72%)
Jun 03, 2022 10.09 10.13 9.890 9.900 50,382 -0.10(-1.00%)
Jun 02, 2022 9.880 10.04 9.880 10.00 54,711 +0.25(+2.56%)
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.