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

Graniteshares Platinum Shares ETF (NY: PLTM )

9.050 -0.070 (-0.77%)
Streaming Delayed Price Updated: 12:49 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 (%)
Oct 31, 2022 9.090 9.121 9.040 9.069 6,447 -0.18(-1.90%)
Oct 28, 2022 9.270 9.285 9.210 9.245 4,747 -0.15(-1.59%)
Oct 27, 2022 9.350 9.440 9.290 9.395 10,948 +0.10(+1.07%)
Oct 26, 2022 9.120 9.380 9.120 9.295 20,594 +0.28(+3.15%)
Oct 25, 2022 8.980 9.020 8.960 9.011 15,714 -0.07(-0.82%)
Oct 24, 2022 9.120 9.120 9.000 9.085 28,862 -0.03(-0.38%)
Oct 21, 2022 8.890 9.160 8.880 9.120 14,954 +0.14(+1.53%)
Oct 20, 2022 8.750 8.990 8.750 8.983 10,590 +0.32(+3.67%)
Oct 19, 2022 8.730 8.760 8.660 8.665 3,017 -0.22(-2.42%)
Oct 18, 2022 9.000 9.025 8.834 8.880 16,725 -0.05(-0.53%)
Oct 17, 2022 8.920 8.990 8.920 8.928 5,911 +0.10(+1.18%)
Oct 14, 2022 8.860 8.890 8.740 8.823 20,403 -0.01(-0.08%)
Oct 13, 2022 8.470 8.850 8.470 8.830 14,954 +0.17(+1.93%)
Oct 12, 2022 8.650 8.690 8.620 8.663 7,927 -0.05(-0.56%)
Oct 11, 2022 8.710 8.850 8.660 8.711 12,344 -0.11(-1.23%)
Oct 10, 2022 8.870 8.880 8.760 8.820 3,613 -0.11(-1.19%)
Oct 07, 2022 9.080 9.100 8.923 8.926 15,534 -0.08(-0.93%)
Oct 06, 2022 8.990 9.080 8.960 9.010 16,149 +0.05(+0.56%)
Oct 05, 2022 8.940 9.030 8.860 8.960 43,461 -0.16(-1.79%)
Oct 04, 2022 9.030 9.180 9.030 9.123 46,654 +0.28(+3.20%)
Oct 03, 2022 8.730 8.860 8.730 8.840 57,524 +0.40(+4.71%)
Sep 30, 2022 8.400 8.520 8.400 8.443 29,721 -0.05(-0.62%)
Sep 29, 2022 8.510 8.516 8.435 8.495 9,493 -0.01(-0.17%)
Sep 28, 2022 8.320 8.550 8.320 8.509 21,548 +0.18(+2.16%)
Sep 27, 2022 8.440 8.480 8.280 8.329 142,027 +0.01(+0.11%)
Sep 26, 2022 8.430 8.490 8.310 8.320 17,238 -0.09(-1.03%)
Sep 23, 2022 8.560 8.560 8.370 8.407 17,277 -0.40(-4.58%)
Sep 22, 2022 8.880 8.895 8.800 8.810 11,136 -0.10(-1.10%)
Sep 21, 2022 9.050 9.050 8.871 8.908 9,595 -0.11(-1.22%)
Sep 20, 2022 9.080 9.080 8.950 9.018 24,470 +0.01(+0.15%)
Sep 19, 2022 8.928 9.030 8.925 9.005 10,605 +0.15(+1.64%)
Sep 16, 2022 8.690 8.904 8.680 8.860 12,568 -0.03(-0.34%)
Sep 15, 2022 8.970 9.000 8.830 8.890 13,788 -0.01(-0.11%)
Sep 14, 2022 8.900 8.925 8.780 8.899 8,862 +0.26(+3.00%)
Sep 13, 2022 8.780 8.850 8.600 8.640 16,857 -0.23(-2.59%)
Sep 12, 2022 8.780 8.900 8.760 8.870 16,234 +0.27(+3.09%)
Sep 09, 2022 8.610 8.650 8.562 8.604 14,208 -0.04(-0.42%)
Sep 08, 2022 8.590 8.640 8.520 8.640 13,265 +0.15(+1.82%)
Sep 07, 2022 8.330 8.485 8.330 8.485 15,562 +0.14(+1.66%)
Sep 06, 2022 8.400 8.405 8.300 8.347 20,027 +0.09(+1.05%)
Sep 02, 2022 8.260 8.300 8.160 8.260 24,734 +0.16(+1.98%)
Sep 01, 2022 8.210 8.261 8.040 8.100 43,880 -0.21(-2.53%)
Aug 31, 2022 8.330 8.350 8.250 8.310 321,097 +0.03(+0.36%)
Aug 30, 2022 8.450 8.450 8.260 8.280 56,471 -0.17(-2.01%)
Aug 29, 2022 8.530 8.550 8.440 8.450 16,885 -0.03(-0.29%)
Aug 26, 2022 8.632 8.650 8.450 8.475 23,545 -0.19(-2.14%)
Aug 25, 2022 8.590 8.680 8.590 8.660 3,580 +0.01(+0.12%)
Aug 24, 2022 8.560 8.650 8.510 8.650 10,340 +0.03(+0.35%)
Aug 23, 2022 8.550 8.710 8.530 8.620 25,347 +0.09(+1.06%)
Aug 22, 2022 8.620 8.620 8.510 8.530 19,846 -0.22(-2.51%)
Aug 19, 2022 8.820 8.820 8.730 8.750 6,907 -0.21(-2.34%)
Aug 18, 2022 9.000 9.000 8.870 8.960 15,257 -0.08(-0.88%)
Aug 17, 2022 9.070 9.120 9.000 9.040 15,622 -0.14(-1.53%)
Aug 16, 2022 9.125 9.250 9.125 9.180 4,544 +0.00(+0.00%)
Aug 15, 2022 9.160 9.210 9.065 9.180 97,737 -0.24(-2.52%)
Aug 12, 2022 9.300 9.440 9.300 9.417 7,933 +0.02(+0.18%)
Aug 11, 2022 9.400 9.530 9.350 9.400 44,814 +0.21(+2.29%)
Aug 10, 2022 9.190 9.285 9.177 9.190 19,768 +0.03(+0.27%)
Aug 09, 2022 9.200 9.230 9.110 9.165 10,842 -0.04(-0.38%)
Aug 08, 2022 9.200 9.290 9.170 9.200 15,476 +0.05(+0.55%)
Aug 05, 2022 9.110 9.160 9.022 9.150 18,379 +0.03(+0.33%)
Aug 04, 2022 8.980 9.120 8.930 9.120 44,784 +0.32(+3.64%)
Aug 03, 2022 8.790 8.840 8.710 8.800 8,926 +0.03(+0.34%)
Aug 02, 2022 8.990 8.990 8.750 8.770 46,607 -0.15(-1.68%)
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.