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, 2021 9.850 10.03 9.850 9.950 13,222 +0.06(+0.61%)
Aug 30, 2021 9.960 9.960 9.835 9.890 33,260 -0.08(-0.80%)
Aug 27, 2021 9.770 9.970 9.750 9.970 29,302 +0.31(+3.21%)
Aug 26, 2021 9.770 9.770 9.620 9.660 74,686 -0.15(-1.53%)
Aug 25, 2021 9.810 9.850 9.750 9.810 29,993 -0.11(-1.11%)
Aug 24, 2021 10.00 10.03 9.920 9.920 38,292 -0.07(-0.68%)
Aug 23, 2021 9.960 10.04 9.935 9.988 34,709 +0.19(+1.91%)
Aug 20, 2021 9.630 9.826 9.630 9.800 14,383 +0.25(+2.62%)
Aug 19, 2021 9.600 9.650 9.520 9.550 107,789 -0.29(-2.95%)
Aug 18, 2021 9.790 9.890 9.760 9.840 31,623 +0.05(+0.51%)
Aug 17, 2021 9.970 10.03 9.760 9.790 21,212 -0.29(-2.88%)
Aug 16, 2021 10.07 10.11 10.00 10.08 30,933 -0.02(-0.20%)
Aug 13, 2021 10.11 10.16 10.08 10.10 17,913 +0.03(+0.30%)
Aug 12, 2021 10.02 10.10 9.970 10.07 30,353 -0.01(-0.10%)
Aug 11, 2021 9.980 10.08 9.915 10.08 51,872 +0.25(+2.54%)
Aug 10, 2021 9.660 9.890 9.660 9.830 98,078 +0.16(+1.65%)
Aug 09, 2021 9.660 9.730 9.610 9.670 65,314 -0.01(-0.10%)
Aug 06, 2021 9.810 9.810 9.620 9.680 57,068 -0.22(-2.23%)
Aug 05, 2021 10.00 10.02 9.900 9.900 50,117 -0.15(-1.49%)
Aug 04, 2021 10.34 10.39 10.04 10.05 66,774 -0.32(-3.09%)
Aug 03, 2021 10.36 10.37 10.25 10.37 38,167 +0.01(+0.10%)
Aug 02, 2021 10.40 10.50 10.36 10.36 41,219 +0.03(+0.29%)
Jul 30, 2021 10.36 10.41 10.27 10.33 36,831 -0.16(-1.53%)
Jul 29, 2021 10.55 10.56 10.48 10.49 33,489 -0.06(-0.57%)
Jul 28, 2021 10.35 10.55 10.33 10.55 19,879 +0.20(+1.93%)
Jul 27, 2021 10.46 10.47 10.31 10.35 61,904 -0.21(-1.99%)
Jul 26, 2021 10.45 10.58 10.45 10.56 17,740 +0.13(+1.25%)
Jul 23, 2021 10.57 10.57 10.25 10.43 54,408 -0.31(-2.89%)
Jul 22, 2021 10.68 10.81 10.58 10.74 42,531 +0.09(+0.85%)
Jul 21, 2021 10.52 10.67 10.52 10.65 15,498 +0.17(+1.62%)
Jul 20, 2021 10.47 10.56 10.43 10.48 31,885 -0.05(-0.47%)
Jul 19, 2021 10.72 10.73 10.48 10.53 73,528 -0.29(-2.65%)
Jul 16, 2021 11.16 11.16 10.82 10.82 45,971 -0.38(-3.42%)
Jul 15, 2021 11.19 11.30 11.14 11.20 81,956 +0.06(+0.54%)
Jul 14, 2021 11.11 11.17 11.07 11.14 52,000 +0.25(+2.30%)
Jul 13, 2021 10.93 11.01 10.89 10.89 9,814 -0.14(-1.27%)
Jul 12, 2021 10.94 11.07 10.84 11.03 22,884 +0.18(+1.66%)
Jul 09, 2021 10.71 10.86 10.71 10.85 17,852 +0.27(+2.55%)
Jul 08, 2021 10.60 10.60 10.48 10.58 19,796 -0.11(-1.03%)
Jul 07, 2021 10.73 10.76 10.60 10.69 29,602 -0.04(-0.37%)
Jul 06, 2021 10.91 10.92 10.61 10.73 35,974 -0.01(-0.09%)
Jul 02, 2021 10.78 10.78 10.65 10.74 21,048 +0.05(+0.47%)
Jul 01, 2021 10.71 10.73 10.61 10.69 22,012 +0.12(+1.18%)
Jun 30, 2021 10.44 10.57 10.41 10.56 49,159 +0.06(+0.62%)
Jun 29, 2021 10.58 10.58 10.50 10.50 100,311 -0.25(-2.33%)
Jun 28, 2021 10.91 10.91 10.73 10.75 90,214 -0.18(-1.65%)
Jun 25, 2021 10.94 10.95 10.85 10.93 30,167 +0.13(+1.20%)
Jun 24, 2021 10.75 10.82 10.70 10.80 80,328 +0.14(+1.28%)
Jun 23, 2021 10.74 10.80 10.65 10.66 25,907 +0.06(+0.60%)
Jun 22, 2021 10.47 10.63 10.43 10.60 40,461 +0.15(+1.44%)
Jun 21, 2021 10.29 10.45 10.24 10.45 47,388 +0.20(+1.95%)
Jun 18, 2021 10.45 10.49 10.25 10.25 66,495 -0.21(-2.01%)
Jun 17, 2021 10.76 10.83 10.30 10.46 212,014 -0.69(-6.19%)
Jun 16, 2021 11.29 11.32 11.13 11.15 42,419 -0.19(-1.68%)
Jun 15, 2021 11.39 11.39 11.27 11.34 29,832 -0.16(-1.39%)
Jun 14, 2021 11.39 11.57 11.39 11.50 85,872 +0.22(+1.95%)
Jun 11, 2021 11.39 11.41 11.27 11.28 26,813 -0.07(-0.64%)
Jun 10, 2021 11.19 11.35 11.12 11.35 100,611 +0.03(+0.29%)
Jun 09, 2021 11.45 11.45 11.32 11.32 46,186 -0.13(-1.14%)
Jun 08, 2021 11.51 11.51 11.40 11.45 16,799 -0.13(-1.12%)
Jun 07, 2021 11.54 11.60 11.50 11.58 47,847 +0.07(+0.61%)
Jun 04, 2021 11.48 11.52 11.43 11.51 20,815 +0.04(+0.37%)
Jun 03, 2021 11.50 11.50 11.31 11.47 80,188 -0.27(-2.32%)
Jun 02, 2021 11.70 11.77 11.62 11.74 42,629 -0.05(-0.42%)
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.