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

Graniteshares Platinum Shares ETF (NY: PLTM )

9.095 -0.105 (-1.14%)
Streaming Delayed Price Updated: 1:28 PM EDT, Apr 30, 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 (%)
Jan 31, 2019 8.172 8.172 8.172 8.172 60 +0.04(+0.55%)
Jan 30, 2019 8.115 8.127 8.115 8.127 4,580 +0.02(+0.29%)
Jan 29, 2019 8.104 8.104 8.104 8.104 220 +0.02(+0.20%)
Jan 28, 2019 8.088 8.088 8.088 8.088 1,030 -0.05(-0.62%)
Jan 25, 2019 8.104 8.142 8.104 8.138 18,000 +0.15(+1.88%)
Jan 24, 2019 7.990 8.000 7.979 7.988 9,500 +0.08(+0.99%)
Jan 23, 2019 7.882 7.909 7.880 7.909 11,520 +0.05(+0.68%)
Jan 22, 2019 7.861 7.861 7.841 7.856 15,460 -0.09(-1.11%)
Jan 18, 2019 8.004 8.004 7.939 7.944 14,000 -0.13(-1.59%)
Jan 17, 2019 8.056 8.072 8.056 8.072 4,130 +0.04(+0.44%)
Jan 16, 2019 8.032 8.037 8.014 8.037 14,730 +0.08(+0.98%)
Jan 15, 2019 8.003 8.003 7.944 7.959 5,000 -0.02(-0.26%)
Jan 14, 2019 7.980 7.980 7.980 7.980 330 -0.09(-1.13%)
Jan 11, 2019 8.140 8.140 8.071 8.071 2,000 -0.09(-1.14%)
Jan 10, 2019 8.164 8.164 8.164 8.164 610 -0.04(-0.53%)
Jan 09, 2019 8.208 8.208 8.208 8.208 600 +0.04(+0.55%)
Jan 08, 2019 8.173 8.205 8.146 8.163 31,250 -0.02(-0.26%)
Jan 07, 2019 8.181 8.188 8.181 8.184 2,310 +0.01(+0.06%)
Jan 04, 2019 7.953 8.179 7.953 8.179 7,000 +0.23(+2.94%)
Jan 03, 2019 7.949 7.949 7.945 7.945 1,750 +0.04(+0.50%)
Jan 02, 2019 7.909 7.973 7.906 7.906 22,200 -0.00(-0.03%)
Dec 31, 2018 7.899 7.908 7.894 7.908 5,000 +0.06(+0.73%)
Dec 28, 2018 7.914 7.914 7.851 7.851 34,000 -0.08(-0.96%)
Dec 27, 2018 7.901 7.927 7.825 7.927 14,580 -0.01(-0.07%)
Dec 26, 2018 7.933 7.933 7.933 7.933 2,350 +0.10(+1.30%)
Dec 24, 2018 7.887 7.887 7.831 7.831 88,000 -0.01(-0.10%)
Dec 21, 2018 7.874 7.905 7.839 7.839 25,000 -0.07(-0.83%)
Dec 20, 2018 7.916 7.916 7.905 7.905 5,290 +0.08(+1.00%)
Dec 19, 2018 7.936 7.936 7.826 7.826 11,190 -0.05(-0.63%)
Dec 18, 2018 7.876 7.876 7.876 7.876 210 -0.02(-0.31%)
Dec 17, 2018 7.828 7.932 7.828 7.900 7,640 +0.06(+0.71%)
Dec 14, 2018 7.845 7.845 7.845 7.845 2,000 -0.09(-1.18%)
Dec 13, 2018 7.874 7.939 7.874 7.939 4,110 -0.05(-0.68%)
Dec 12, 2018 7.993 7.993 7.993 7.993 500 +0.17(+2.19%)
Dec 11, 2018 7.808 7.822 7.808 7.822 4,000 +0.01(+0.19%)
Dec 10, 2018 7.784 7.807 7.781 7.807 14,370 -0.10(-1.27%)
Dec 07, 2018 7.903 7.908 7.903 7.908 4,000 +0.06(+0.71%)
Dec 06, 2018 7.856 7.856 7.852 7.852 4,670 -0.10(-1.29%)
Dec 04, 2018 7.955 7.955 7.955 7.955 4,000 -0.06(-0.75%)
Dec 03, 2018 8.056 8.056 8.015 8.015 3,160 +0.06(+0.80%)
Nov 30, 2018 7.986 7.989 7.951 7.951 20,000 -0.24(-2.97%)
Nov 29, 2018 8.194 8.194 8.194 0 +0.00(+0.00%)
Nov 28, 2018 8.194 8.194 8.194 8.194 1,250 -0.10(-1.23%)
Nov 27, 2018 8.396 8.404 8.289 8.296 36,360 -0.11(-1.31%)
Nov 26, 2018 8.406 8.406 8.406 0 +0.00(+0.00%)
Nov 23, 2018 8.413 8.415 8.406 8.406 6,000 -0.04(-0.44%)
Nov 21, 2018 8.443 8.443 8.443 0 +0.06(+0.74%)
Nov 20, 2018 8.424 8.424 8.376 8.381 78,710 -0.12(-1.43%)
Nov 19, 2018 8.503 8.503 8.503 8.503 1,310 +0.07(+0.81%)
Nov 16, 2018 8.422 8.435 8.415 8.435 369,000 +0.05(+0.64%)
Nov 15, 2018 8.300 8.400 8.300 8.381 39,720 +0.06(+0.71%)
Nov 14, 2018 8.348 8.370 8.314 8.322 9,640 -0.02(-0.29%)
Nov 13, 2018 8.400 8.412 8.341 8.346 483,210 -0.06(-0.71%)
Nov 12, 2018 8.402 8.406 8.393 8.406 5,750 -0.31(-3.56%)
Nov 09, 2018 8.716 8.716 8.716 8.716 1,000 +0.00(+0.00%)
Nov 08, 2018 8.716 8.716 8.716 8.716 10,710 +0.00(+0.00%)
Nov 07, 2018 8.703 8.716 8.703 8.716 5,100 +0.07(+0.82%)
Nov 06, 2018 8.678 8.714 8.645 8.645 25,500 -0.02(-0.27%)
Nov 05, 2018 8.633 8.668 8.633 8.668 5,460 -0.01(-0.08%)
Nov 02, 2018 8.630 8.703 8.630 8.675 56,000 +0.12(+1.38%)
Nov 01, 2018 8.542 8.567 8.531 8.557 42,110 +0.19(+2.27%)
Oct 31, 2018 8.367 8.367 8.367 8.367 1,300 +0.00(+0.00%)
Oct 30, 2018 8.367 8.367 8.367 8.367 16,160 +0.07(+0.81%)
Oct 29, 2018 8.365 8.365 8.297 8.300 15,240 +0.06(+0.74%)
Oct 26, 2018 8.239 8.239 8.239 8.239 5,000 +0.00(+0.00%)
Oct 25, 2018 8.256 8.256 8.215 8.239 45,400 -0.05(-0.63%)
Oct 24, 2018 8.284 8.321 8.284 8.291 5,500 -0.00(-0.01%)
Oct 23, 2018 8.283 8.292 8.283 8.292 7,350 +0.09(+1.10%)
Oct 22, 2018 8.198 8.202 8.169 8.202 72,130 -0.05(-0.64%)
Oct 19, 2018 8.255 8.255 8.255 8.255 1,000 +0.00(+0.00%)
Oct 18, 2018 8.231 8.285 8.231 8.255 65,130 -0.07(-0.88%)
Oct 17, 2018 8.348 8.363 8.308 8.328 41,520 -0.06(-0.74%)
Oct 16, 2018 8.423 8.423 8.390 8.390 3,550 -0.00(-0.05%)
Oct 15, 2018 8.386 8.394 8.386 8.394 17,950 +0.01(+0.14%)
Oct 12, 2018 8.382 8.382 8.382 8.382 1,000 +0.00(+0.00%)
Oct 11, 2018 8.372 8.395 8.372 8.382 108,570 +0.17(+2.08%)
Oct 10, 2018 8.206 8.224 8.206 8.211 64,360 +0.06(+0.69%)
Oct 09, 2018 8.155 8.155 8.155 8.155 30,000 -0.00(-0.01%)
Oct 08, 2018 8.115 8.156 8.101 8.156 93,680 -0.05(-0.66%)
Oct 05, 2018 8.197 8.210 8.197 8.210 3,000 +0.01(+0.16%)
Oct 04, 2018 8.197 8.197 8.197 8.197 10,260 -0.08(-0.93%)
Oct 03, 2018 8.274 8.274 8.274 8.274 2,820 +0.00(+0.02%)
Oct 02, 2018 8.265 8.314 8.265 8.272 99,850 +0.05(+0.66%)
Oct 01, 2018 8.149 8.222 8.132 8.218 104,320 +0.10(+1.26%)
Sep 28, 2018 8.116 8.116 8.116 8.116 40,000 +0.03(+0.31%)
Sep 27, 2018 8.090 8.099 8.080 8.091 37,940 -0.17(-2.05%)
Sep 26, 2018 8.201 8.260 8.195 8.260 139,050 +0.04(+0.50%)
Sep 25, 2018 8.251 8.251 8.200 8.219 70,850 -0.03(-0.32%)
Sep 24, 2018 8.296 8.296 8.245 8.245 40,770 -0.02(-0.18%)
Sep 21, 2018 8.252 8.260 8.252 8.260 17,000 -0.06(-0.71%)
Sep 20, 2018 8.278 8.319 8.278 8.319 21,810 +0.14(+1.75%)
Sep 19, 2018 8.158 8.230 8.158 8.176 23,010 +0.08(+1.04%)
Sep 18, 2018 8.093 8.133 8.087 8.092 57,100 +0.10(+1.26%)
Sep 17, 2018 8.017 8.017 7.975 7.991 17,080 +0.04(+0.55%)
Sep 14, 2018 8.032 8.032 7.947 7.947 196,000 -0.07(-0.89%)
Sep 13, 2018 8.034 8.034 8.001 8.018 50,080 +0.07(+0.89%)
Sep 12, 2018 7.929 7.967 7.929 7.947 30,490 +0.06(+0.80%)
Sep 11, 2018 7.843 7.909 7.843 7.884 55,250 -0.06(-0.82%)
Sep 10, 2018 7.967 7.967 7.932 7.949 151,010 +0.16(+2.08%)
Sep 07, 2018 7.836 7.836 7.787 7.787 82,000 -0.08(-0.98%)
Sep 06, 2018 7.907 7.907 7.847 7.864 62,000 +0.03(+0.41%)
Sep 05, 2018 7.833 7.833 7.830 7.832 61,700 +0.14(+1.78%)
Sep 04, 2018 7.685 7.695 7.685 7.695 26,140 -0.16(-2.06%)
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%)
Jun 01, 2018 9.043 9.043 9.043 35,000 -0.04(-0.40%)
May 31, 2018 9.063 9.088 9.063 9.079 30,000 +0.01(+0.10%)
May 30, 2018 9.076 9.076 9.066 9.070 10,500 +0.00(+0.05%)
May 29, 2018 9.065 9.065 9.065 9.065 10,500 +0.07(+0.81%)
May 25, 2018 8.992 8.992 8.992 0 -0.10(-1.15%)
May 24, 2018 9.100 9.100 9.097 9.097 11,460 +0.10(+1.13%)
May 23, 2018 8.995 8.995 8.995 8.995 25,000 +0.15(+1.65%)
May 21, 2018 8.849 8.849 8.849 24,570 -0.02(-0.23%)
May 17, 2018 8.869 8.869 8.869 90 -0.25(-2.73%)
May 14, 2018 9.118 9.118 9.118 10 +0.05(+0.53%)
May 08, 2018 9.070 9.070 9.070 430 +0.01(+0.13%)
Apr 26, 2018 9.058 9.058 9.058 0 -0.04(-0.40%)
Apr 25, 2018 9.109 9.113 9.080 9.094 112,100 -0.25(-2.69%)
Apr 17, 2018 9.345 9.345 9.345 0 +0.20(+2.20%)
Apr 06, 2018 9.144 9.144 9.144 0 -0.17(-1.84%)
Mar 29, 2018 9.315 9.315 9.315 0 -0.21(-2.17%)
Mar 26, 2018 9.522 9.522 9.522 0 +0.04(+0.45%)
Mar 21, 2018 9.480 9.480 9.480 0 -0.06(-0.58%)
Mar 19, 2018 9.535 9.535 9.535 100 +0.01(+0.07%)
Mar 15, 2018 9.528 9.528 9.528 0 -0.11(-1.11%)
Mar 12, 2018 9.635 9.635 9.635 320 +0.08(+0.87%)
Mar 09, 2018 9.538 9.552 9.538 9.552 6,000 -0.02(-0.16%)
Mar 05, 2018 9.568 9.568 9.568 20 -0.07(-0.75%)
Mar 02, 2018 9.661 9.661 9.640 9.640 2,000 -0.18(-1.88%)
Feb 28, 2018 9.824 9.824 9.824 0 -0.16(-1.62%)
Feb 26, 2018 9.986 9.986 9.986 0 -0.04(-0.39%)
Feb 20, 2018 10.03 10.03 10.03 0 -0.01(-0.13%)
Feb 16, 2018 10.04 10.04 10.04 0 +0.06(+0.57%)
Feb 14, 2018 9.982 9.982 9.982 0 +0.24(+2.45%)
Feb 13, 2018 9.700 9.743 9.700 9.743 3,080 +0.02(+0.24%)
Feb 12, 2018 9.622 9.721 9.622 9.720 8,690 +0.11(+1.10%)
Feb 09, 2018 9.682 9.682 9.614 9.614 4,900 -0.14(-1.42%)
Feb 08, 2018 9.753 9.753 9.753 9.753 1,100 -0.04(-0.40%)
Feb 07, 2018 10.10 10.10 9.792 9.792 21,550 -0.09(-0.91%)
Feb 06, 2018 10.00 10.00 9.877 9.882 7,670 -0.06(-0.63%)
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.