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

Graniteshares Platinum Shares ETF (NY: PLTM )

9.065 -0.055 (-0.60%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 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 (%)
Nov 30, 2020 9.710 9.710 9.460 9.560 79,438 +0.01(+0.07%)
Nov 27, 2020 9.300 9.575 9.300 9.553 13,900 +0.00(+0.04%)
Nov 25, 2020 9.490 9.590 9.413 9.550 56,000 +0.10(+1.06%)
Nov 24, 2020 9.090 9.480 9.090 9.450 63,171 +0.32(+3.50%)
Nov 23, 2020 9.250 9.380 9.040 9.130 46,437 -0.30(-3.18%)
Nov 20, 2020 9.480 9.500 9.360 9.430 172,800 +0.03(+0.32%)
Nov 19, 2020 9.120 9.400 9.120 9.400 14,573 +0.07(+0.75%)
Nov 18, 2020 9.300 9.400 9.252 9.330 21,709 +0.12(+1.30%)
Nov 17, 2020 9.240 9.270 9.160 9.210 61,327 +0.07(+0.77%)
Nov 16, 2020 8.850 9.150 8.850 9.140 53,327 +0.35(+3.98%)
Nov 13, 2020 8.660 8.840 8.660 8.790 13,600 +0.12(+1.35%)
Nov 12, 2020 8.650 8.740 8.610 8.673 17,163 +0.15(+1.79%)
Nov 11, 2020 8.590 8.600 8.500 8.520 22,063 -0.18(-2.07%)
Nov 10, 2020 8.620 8.830 8.610 8.700 31,799 +0.12(+1.40%)
Nov 09, 2020 8.700 8.700 8.400 8.580 59,362 -0.26(-2.94%)
Nov 06, 2020 8.860 8.960 8.789 8.840 25,700 -0.02(-0.27%)
Nov 05, 2020 8.780 8.970 8.780 8.864 71,019 +0.28(+3.31%)
Nov 04, 2020 8.565 8.690 8.565 8.580 8,002 -0.04(-0.46%)
Nov 03, 2020 8.800 8.800 8.520 8.620 22,825 +0.10(+1.17%)
Nov 02, 2020 8.480 8.520 8.460 8.520 5,751 +0.16(+1.91%)
Oct 30, 2020 8.390 8.400 8.350 8.360 7,800 -0.04(-0.48%)
Oct 29, 2020 8.460 8.495 8.370 8.400 12,539 -0.12(-1.41%)
Oct 28, 2020 8.500 8.674 8.450 8.520 26,722 -0.21(-2.43%)
Oct 27, 2020 8.890 8.890 8.640 8.732 7,328 +0.09(+1.07%)
Oct 26, 2020 8.870 8.900 8.610 8.640 32,969 -0.32(-3.52%)
Oct 23, 2020 9.000 9.060 8.930 8.956 38,500 +0.24(+2.70%)
Oct 22, 2020 8.670 8.750 8.520 8.720 7,975 -0.08(-0.97%)
Oct 21, 2020 8.815 8.850 8.750 8.805 20,202 +0.16(+1.91%)
Oct 20, 2020 8.680 8.681 8.530 8.640 6,183 +0.17(+2.01%)
Oct 19, 2020 8.540 8.620 8.450 8.470 6,514 -0.05(-0.59%)
Oct 16, 2020 8.590 8.630 8.520 8.520 4,300 -0.01(-0.12%)
Oct 15, 2020 8.570 8.570 8.320 8.530 8,853 +0.03(+0.35%)
Oct 14, 2020 8.570 8.595 8.480 8.500 16,293 -0.07(-0.82%)
Oct 13, 2020 8.600 8.659 8.530 8.570 10,349 -0.15(-1.72%)
Oct 12, 2020 8.810 8.810 8.620 8.720 13,996 -0.09(-1.02%)
Oct 09, 2020 8.950 8.950 8.742 8.810 18,800 +0.28(+3.28%)
Oct 08, 2020 8.590 8.600 8.520 8.530 9,037 +0.01(+0.12%)
Oct 07, 2020 8.500 8.573 8.480 8.520 35,937 +0.04(+0.47%)
Oct 06, 2020 8.700 8.890 8.480 8.480 47,578 -0.38(-4.28%)
Oct 05, 2020 8.780 8.920 8.760 8.859 22,428 +0.16(+1.83%)
Oct 02, 2020 8.830 8.830 8.690 8.700 16,300 -0.24(-2.68%)
Oct 01, 2020 8.950 8.950 8.770 8.940 13,094 +0.07(+0.79%)
Sep 30, 2020 8.900 8.950 8.760 8.870 15,907 +0.11(+1.26%)
Sep 29, 2020 8.740 8.842 8.625 8.760 26,446 +0.02(+0.23%)
Sep 28, 2020 8.500 8.800 8.470 8.740 25,154 +0.33(+3.92%)
Sep 25, 2020 8.220 8.470 8.220 8.410 17,800 -0.01(-0.12%)
Sep 24, 2020 8.110 8.420 8.110 8.420 26,002 +0.18(+2.18%)
Sep 23, 2020 8.490 8.500 8.240 8.240 46,122 -0.34(-3.96%)
Sep 22, 2020 8.740 8.740 8.530 8.580 41,745 -0.16(-1.83%)
Sep 21, 2020 9.000 9.000 8.430 8.740 144,500 -0.48(-5.21%)
Sep 18, 2020 9.360 9.360 9.180 9.220 22,000 -0.03(-0.32%)
Sep 17, 2020 9.310 9.350 9.140 9.250 98,620 -0.35(-3.65%)
Sep 16, 2020 9.690 9.690 9.520 9.600 31,530 +0.00(+0.00%)
Sep 15, 2020 9.600 9.625 9.460 9.600 57,828 +0.15(+1.59%)
Sep 14, 2020 9.300 9.470 9.300 9.450 59,203 +0.25(+2.72%)
Sep 11, 2020 9.240 9.300 9.170 9.200 20,500 +0.05(+0.55%)
Sep 10, 2020 9.200 9.300 9.090 9.150 18,900 +0.06(+0.66%)
Sep 09, 2020 9.200 9.200 9.010 9.090 32,937 +0.19(+2.13%)
Sep 08, 2020 8.830 9.040 8.799 8.900 45,566 -0.04(-0.48%)
Sep 04, 2020 9.000 9.000 8.790 8.943 28,400 +0.09(+1.05%)
Sep 03, 2020 9.120 9.120 8.780 8.850 39,866 -0.15(-1.67%)
Sep 02, 2020 9.150 9.150 8.890 9.000 90,746 -0.33(-3.54%)
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.