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 (%)
Aug 31, 2018 7.857 7.857 7.857 0 -0.05(-0.65%)
Aug 30, 2018 7.915 7.915 7.909 7.909 12,500 -0.03(-0.42%)
Aug 29, 2018 7.921 7.942 7.921 7.942 2,450 +0.06(+0.80%)
Aug 28, 2018 7.923 7.932 7.868 7.879 59,000 -0.14(-1.76%)
Aug 27, 2018 8.011 8.020 8.011 8.020 7,590 +0.14(+1.74%)
Aug 24, 2018 7.882 7.905 7.851 7.883 18,000 +0.09(+1.15%)
Aug 23, 2018 7.793 7.793 7.793 7.793 5,550 -0.12(-1.45%)
Aug 22, 2018 7.908 7.908 7.908 7.908 24,150 -0.03(-0.33%)
Aug 21, 2018 7.935 7.935 7.934 7.934 3,500 +0.07(+0.84%)
Aug 20, 2018 7.868 7.868 7.868 7.868 520 +0.00(+0.00%)
Aug 17, 2018 7.860 7.867 7.860 7.867 2,000 +0.02(+0.30%)
Aug 16, 2018 7.877 7.877 7.830 7.844 22,400 +0.19(+2.54%)
Aug 15, 2018 7.715 7.729 7.550 7.650 511,980 -0.34(-4.29%)
Aug 14, 2018 8.025 8.025 7.959 7.993 103,640 -0.00(-0.03%)
Aug 13, 2018 8.109 8.109 7.966 7.995 38,130 -0.27(-3.28%)
Aug 10, 2018 8.327 8.327 8.266 8.266 31,000 -0.04(-0.45%)
Aug 09, 2018 8.322 8.333 8.303 8.303 50,130 +0.01(+0.13%)
Aug 08, 2018 8.306 8.306 8.292 8.292 16,050 +0.02(+0.23%)
Aug 07, 2018 8.273 8.287 8.273 8.273 41,130 +0.05(+0.60%)
Aug 06, 2018 8.231 8.231 8.224 8.224 2,560 -0.05(-0.63%)
Aug 03, 2018 8.276 8.276 8.276 0 +0.00(+0.00%)
Aug 02, 2018 8.276 8.276 8.276 8.276 33,100 +0.14(+1.70%)
Aug 01, 2018 8.138 8.138 8.138 8.138 2,590 -0.24(-2.83%)
Jul 31, 2018 8.375 8.375 8.375 8.375 1,360 +0.08(+1.01%)
Jul 30, 2018 8.291 8.291 8.291 8.291 1,930 +0.00(+0.00%)
Jul 27, 2018 8.291 8.291 8.291 8.291 2,000 +0.07(+0.85%)
Jul 26, 2018 8.297 8.297 8.221 8.221 39,000 -0.17(-2.01%)
Jul 24, 2018 8.390 8.390 8.390 0 +0.15(+1.77%)
Jul 23, 2018 8.244 8.244 8.244 8.244 1,610 -0.02(-0.21%)
Jul 20, 2018 8.261 8.261 8.261 8.261 25,090 +0.17(+2.15%)
Jul 19, 2018 8.088 8.088 8.087 8.087 17,040 -0.03(-0.38%)
Jul 18, 2018 8.077 8.118 8.077 8.118 2,300 -0.10(-1.24%)
Jul 16, 2018 8.220 8.220 8.220 80,040 -0.05(-0.60%)
Jul 13, 2018 8.240 8.270 8.232 8.270 19,130 -0.16(-1.87%)
Jul 12, 2018 8.382 8.429 8.382 8.428 37,250 +0.15(+1.86%)
Jul 11, 2018 8.338 8.338 8.274 8.274 66,630 -0.18(-2.11%)
Jul 10, 2018 8.418 8.452 8.378 8.452 157,250 +0.02(+0.23%)
Jul 06, 2018 8.433 8.433 8.433 250 +0.06(+0.67%)
Jul 05, 2018 8.418 8.428 8.377 8.377 40,340 -0.01(-0.13%)
Jul 03, 2018 8.388 8.388 8.388 0 +0.24(+2.91%)
Jul 02, 2018 8.215 8.215 8.091 8.151 136,980 -0.35(-4.07%)
Jun 28, 2018 8.497 8.497 8.497 0 -0.03(-0.39%)
Jun 27, 2018 8.556 8.556 8.516 8.530 177,400 -0.13(-1.47%)
Jun 25, 2018 8.657 8.657 8.657 10,000 -0.07(-0.77%)
Jun 22, 2018 8.696 8.729 8.693 8.724 133,250 +0.03(+0.30%)
Jun 20, 2018 8.698 8.698 8.698 1,370 +0.03(+0.30%)
Jun 19, 2018 8.658 8.672 8.658 8.672 15,220 -0.14(-1.58%)
Jun 18, 2018 8.814 8.816 8.811 8.811 77,000 -0.04(-0.47%)
Jun 15, 2018 8.859 8.867 8.853 8.853 69,000 -0.23(-2.51%)
Jun 14, 2018 9.081 9.081 9.081 9.081 74,140 +0.04(+0.44%)
Jun 08, 2018 9.041 9.041 9.041 0 +0.07(+0.78%)
Jun 07, 2018 9.022 9.022 8.971 8.971 98,040 -0.07(-0.75%)
Jun 06, 2018 9.040 9.040 9.039 9.039 20,150 +0.11(+1.19%)
Jun 05, 2018 8.933 8.933 8.933 8.933 57,500 -0.11(-1.22%)
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.