Skip to main content

Graniteshares Platinum Shares ETF (NY: PLTM )

10.08 -0.21 (-2.04%)
Official Closing Price Updated: 8:00 PM EDT, May 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2024 10.15 10.15 10.06 10.08 45,875 -0.21(-2.04%)
May 28, 2024 10.22 10.36 10.15 10.29 51,631 +0.29(+2.89%)
May 24, 2024 9.970 10.03 9.952 10.00 46,674 +0.10(+1.05%)
May 23, 2024 10.08 10.12 9.890 9.896 41,052 -0.19(-1.93%)
May 22, 2024 10.21 10.23 10.06 10.09 93,389 -0.16(-1.58%)
May 21, 2024 10.23 10.31 10.18 10.25 59,684 +0.03(+0.31%)
May 20, 2024 10.32 10.32 10.17 10.22 187,139 -0.32(-3.04%)
May 17, 2024 10.36 10.58 10.33 10.54 172,159 +0.22(+2.13%)
May 16, 2024 10.27 10.32 10.19 10.32 147,320 -0.02(-0.19%)
May 15, 2024 10.26 10.34 10.11 10.34 141,295 +0.27(+2.68%)
May 14, 2024 9.900 10.07 9.885 10.07 160,556 +0.35(+3.60%)
May 13, 2024 9.780 9.855 9.700 9.720 103,102 +0.06(+0.61%)
May 10, 2024 9.610 9.690 9.585 9.661 78,917 +0.09(+0.98%)
May 09, 2024 9.510 9.581 9.490 9.568 177,644 +0.07(+0.71%)
May 08, 2024 9.380 9.500 9.350 9.500 69,945 -0.01(-0.11%)
May 07, 2024 9.450 9.540 9.441 9.510 122,967 +0.23(+2.52%)
May 06, 2024 9.370 9.370 9.260 9.276 34,866 +0.01(+0.06%)
May 03, 2024 9.330 9.330 9.220 9.270 23,786 +0.02(+0.26%)
May 02, 2024 9.200 9.280 9.160 9.246 29,035 +0.06(+0.60%)
May 01, 2024 9.200 9.295 9.160 9.191 33,252 +0.08(+0.89%)
Apr 30, 2024 9.150 9.150 9.030 9.110 62,621 -0.09(-1.01%)
Apr 29, 2024 9.090 9.270 9.073 9.203 131,413 +0.30(+3.40%)
Apr 26, 2024 8.890 8.900 8.855 8.900 61,978 -0.00(-0.01%)
Apr 25, 2024 8.750 8.910 8.735 8.901 45,729 +0.09(+1.03%)
Apr 24, 2024 8.810 8.822 8.770 8.810 59,833 -0.02(-0.23%)
Apr 23, 2024 8.800 8.890 8.772 8.830 56,539 -0.14(-1.56%)
Apr 22, 2024 8.940 8.990 8.900 8.970 23,495 -0.09(-1.05%)
Apr 19, 2024 9.050 9.085 9.010 9.065 100,215 -0.06(-0.60%)
Apr 18, 2024 9.150 9.230 9.100 9.120 71,720 -0.03(-0.33%)
Apr 17, 2024 9.230 9.299 9.150 9.150 65,343 -0.19(-2.03%)
Apr 16, 2024 9.430 9.430 9.290 9.340 52,204 -0.10(-1.05%)
Apr 15, 2024 9.410 9.440 9.310 9.439 118,520 -0.05(-0.54%)
Apr 12, 2024 9.660 9.760 9.490 9.490 154,704 -0.04(-0.42%)
Apr 11, 2024 9.500 9.530 9.400 9.530 92,321 +0.15(+1.60%)
Apr 10, 2024 9.390 9.430 9.310 9.380 37,179 -0.12(-1.26%)
Apr 09, 2024 9.570 9.570 9.390 9.500 128,614 +0.12(+1.29%)
Apr 08, 2024 9.240 9.410 9.240 9.379 116,142 +0.36(+3.94%)
Apr 05, 2024 8.960 9.050 8.910 9.023 57,112 -0.02(-0.18%)
Apr 04, 2024 9.100 9.161 9.030 9.040 68,820 -0.10(-1.09%)
Apr 03, 2024 9.040 9.140 9.020 9.140 106,658 +0.16(+1.79%)
Apr 02, 2024 8.970 9.010 8.920 8.979 59,175 +0.22(+2.51%)
Apr 01, 2024 8.800 8.800 8.695 8.759 78,268 -0.08(-0.91%)
Mar 28, 2024 8.770 8.840 8.770 8.840 35,581 +0.10(+1.14%)
Mar 27, 2024 8.680 8.750 8.660 8.740 41,515 -0.04(-0.46%)
Mar 26, 2024 8.820 8.820 8.760 8.780 13,511 +0.00(+0.00%)
Mar 25, 2024 8.800 8.840 8.770 8.780 38,749 +0.08(+0.93%)
Mar 22, 2024 8.760 8.770 8.681 8.700 44,284 -0.12(-1.33%)
Mar 21, 2024 8.880 8.900 8.815 8.817 37,439 -0.01(-0.15%)
Mar 20, 2024 8.680 8.832 8.680 8.830 49,705 +0.13(+1.49%)
Mar 19, 2024 8.690 8.720 8.682 8.700 46,422 -0.21(-2.37%)
Mar 18, 2024 8.950 8.950 8.893 8.911 20,063 -0.20(-2.24%)
Mar 15, 2024 9.210 9.230 9.110 9.115 36,656 +0.10(+1.08%)
Mar 14, 2024 9.070 9.070 9.000 9.018 21,741 -0.12(-1.34%)
Mar 13, 2024 9.050 9.140 9.030 9.140 35,255 +0.17(+1.95%)
Mar 12, 2024 8.930 8.970 8.850 8.965 24,747 -0.14(-1.54%)
Mar 11, 2024 9.020 9.115 9.008 9.106 84,045 +0.25(+2.85%)
Mar 08, 2024 8.910 8.910 8.820 8.854 12,796 -0.09(-0.97%)
Mar 07, 2024 8.940 8.955 8.885 8.940 36,188 +0.13(+1.48%)
Mar 06, 2024 8.700 8.840 8.700 8.810 51,889 +0.24(+2.85%)
Mar 05, 2024 8.620 8.630 8.560 8.566 34,308 -0.16(-1.88%)
Mar 04, 2024 8.640 8.760 8.640 8.730 83,295 +0.13(+1.50%)
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.