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, 2021 9.320 9.450 9.120 9.160 103,677 -0.33(-3.48%)
Nov 29, 2021 9.560 9.590 9.470 9.490 36,210 +0.08(+0.85%)
Nov 26, 2021 9.600 9.600 9.350 9.410 48,931 -0.23(-2.39%)
Nov 24, 2021 9.590 9.660 9.530 9.640 31,410 +0.07(+0.73%)
Nov 23, 2021 9.630 9.630 9.420 9.570 103,882 -0.42(-4.20%)
Nov 22, 2021 10.07 10.16 9.960 9.990 27,751 -0.12(-1.19%)
Nov 19, 2021 10.27 10.27 10.11 10.11 46,260 -0.22(-2.13%)
Nov 18, 2021 10.45 10.33 10.29 10.33 28,168 -0.11(-1.05%)
Nov 17, 2021 10.52 10.52 10.35 10.44 28,234 +0.00(+0.00%)
Nov 16, 2021 10.63 10.63 10.44 10.44 35,590 -0.29(-2.70%)
Nov 15, 2021 10.68 10.76 10.67 10.73 54,859 +0.05(+0.47%)
Nov 12, 2021 10.59 10.70 10.56 10.68 21,258 -0.03(-0.28%)
Nov 11, 2021 10.75 10.75 10.65 10.71 38,842 +0.17(+1.61%)
Nov 10, 2021 10.65 10.54 58,970 +0.13(+1.25%)
Nov 09, 2021 10.46 10.47 10.30 10.41 59,607 +0.02(+0.17%)
Nov 08, 2021 10.36 10.46 10.36 10.39 34,929 +0.23(+2.29%)
Nov 05, 2021 10.18 10.22 10.10 10.16 22,497 +0.06(+0.64%)
Nov 04, 2021 10.22 10.30 10.07 10.10 22,083 -0.04(-0.40%)
Nov 03, 2021 10.18 10.19 10.03 10.14 33,546 -0.06(-0.63%)
Nov 02, 2021 10.37 10.39 10.20 10.20 19,438 -0.30(-2.83%)
Nov 01, 2021 10.31 10.50 10.01 10.50 43,632 +0.49(+4.87%)
Oct 29, 2021 9.930 10.05 9.900 10.01 22,171 -0.01(-0.15%)
Oct 28, 2021 10.03 10.11 9.990 10.02 17,606 +0.12(+1.25%)
Oct 27, 2021 10.06 10.06 9.900 9.900 21,784 -0.21(-2.08%)
Oct 26, 2021 10.33 10.11 43,048 -0.32(-3.06%)
Oct 25, 2021 10.35 10.47 10.29 10.43 42,916 +0.19(+1.89%)
Oct 22, 2021 10.43 10.58 10.21 10.24 36,324 -0.12(-1.13%)
Oct 21, 2021 10.32 10.37 10.27 10.35 23,023 -0.03(-0.27%)
Oct 20, 2021 10.29 10.39 10.26 10.38 24,376 +0.16(+1.57%)
Oct 19, 2021 10.27 10.32 10.21 10.22 14,007 +0.05(+0.49%)
Oct 18, 2021 10.31 10.31 10.17 10.17 50,223 -0.22(-2.12%)
Oct 15, 2021 10.34 10.44 10.32 10.39 43,436 -0.06(-0.55%)
Oct 14, 2021 10.17 10.45 10.17 10.45 78,757 +0.39(+3.86%)
Oct 13, 2021 10.01 10.20 10.01 10.06 50,160 +0.13(+1.31%)
Oct 12, 2021 9.950 9.990 9.910 9.930 11,514 -0.01(-0.10%)
Oct 11, 2021 10.10 10.12 9.900 9.940 39,958 -0.13(-1.29%)
Oct 08, 2021 10.16 10.24 9.990 10.07 71,656 +0.43(+4.46%)
Oct 07, 2021 9.690 9.820 9.640 9.640 18,220 -0.07(-0.72%)
Oct 06, 2021 9.490 9.740 9.490 9.710 31,734 +0.25(+2.59%)
Oct 05, 2021 9.390 9.510 9.340 9.465 16,060 -0.04(-0.40%)
Oct 04, 2021 9.390 9.503 9.340 9.503 24,968 -0.09(-0.91%)
Oct 01, 2021 9.600 9.640 9.540 9.590 20,548 +0.09(+0.90%)
Sep 30, 2021 9.500 9.540 9.438 9.504 14,680 +0.11(+1.21%)
Sep 29, 2021 9.430 9.430 9.310 9.390 61,406 -0.11(-1.16%)
Sep 28, 2021 9.680 9.690 9.495 9.500 34,672 -0.18(-1.86%)
Sep 27, 2021 9.640 9.720 9.640 9.680 13,065 +0.03(+0.27%)
Sep 24, 2021 9.560 9.680 9.540 9.654 24,991 -0.12(-1.23%)
Sep 23, 2021 9.770 9.843 9.750 9.774 23,734 -0.03(-0.26%)
Sep 22, 2021 9.700 9.950 9.700 9.800 87,981 +0.39(+4.14%)
Sep 21, 2021 9.240 9.460 9.240 9.410 59,136 +0.39(+4.32%)
Sep 20, 2021 9.110 9.120 8.900 9.020 62,429 -0.22(-2.41%)
Sep 17, 2021 9.330 9.390 9.200 9.243 29,830 +0.01(+0.14%)
Sep 16, 2021 9.210 9.250 9.150 9.230 38,854 -0.06(-0.65%)
Sep 15, 2021 9.280 9.300 9.120 9.290 47,646 +0.02(+0.22%)
Sep 14, 2021 9.410 9.410 9.220 9.270 136,744 -0.20(-2.11%)
Sep 13, 2021 9.400 9.492 9.370 9.470 20,739 +0.08(+0.85%)
Sep 10, 2021 9.610 9.652 9.390 9.390 73,608 -0.22(-2.29%)
Sep 09, 2021 9.700 9.720 9.610 9.610 42,877 -0.03(-0.31%)
Sep 08, 2021 9.840 9.840 9.630 9.640 47,661 -0.20(-2.03%)
Sep 07, 2021 10.01 10.03 9.810 9.840 52,112 -0.23(-2.28%)
Sep 03, 2021 9.890 10.14 9.880 10.07 39,161 +0.24(+2.44%)
Sep 02, 2021 9.860 9.920 9.795 9.830 16,508 -0.03(-0.31%)
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.