Skip to main content

Graniteshares Platinum Shares ETF (NY: PLTM )

9.210 -0.010 (-0.11%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 9.200 9.220 9.145 9.210 45,485 -0.01(-0.11%)
Jul 22, 2024 9.200 9.220 9.140 9.220 101,170 -0.15(-1.55%)
Jul 19, 2024 9.320 9.390 9.320 9.366 80,185 -0.03(-0.37%)
Jul 18, 2024 9.660 9.660 9.360 9.400 94,872 -0.26(-2.69%)
Jul 17, 2024 9.820 9.870 9.640 9.660 69,828 -0.04(-0.42%)
Jul 16, 2024 9.590 9.720 9.531 9.700 149,776 +0.03(+0.26%)
Jul 15, 2024 9.610 9.820 9.580 9.675 84,675 -0.04(-0.36%)
Jul 12, 2024 9.650 9.730 9.630 9.710 48,757 -0.03(-0.33%)
Jul 11, 2024 9.700 9.790 9.695 9.742 57,233 +0.05(+0.54%)
Jul 10, 2024 9.650 9.690 9.600 9.690 113,933 +0.12(+1.31%)
Jul 09, 2024 9.700 9.700 9.510 9.565 58,141 -0.16(-1.59%)
Jul 08, 2024 9.760 9.800 9.695 9.720 92,068 -0.25(-2.51%)
Jul 05, 2024 9.910 10.02 9.900 9.970 131,429 +0.30(+3.10%)
Jul 03, 2024 9.750 9.788 9.670 9.670 36,372 -0.02(-0.21%)
Jul 02, 2024 9.640 9.730 9.590 9.690 57,400 +0.21(+2.20%)
Jul 01, 2024 9.580 9.600 9.450 9.481 65,228 -0.19(-1.94%)
Jun 28, 2024 9.790 9.820 9.650 9.669 46,934 +0.07(+0.77%)
Jun 27, 2024 9.700 9.700 9.575 9.595 50,183 -0.23(-2.35%)
Jun 26, 2024 9.660 9.895 9.610 9.825 93,652 +0.27(+2.83%)
Jun 25, 2024 9.620 9.620 9.525 9.555 75,015 -0.12(-1.19%)
Jun 24, 2024 9.700 9.785 9.660 9.670 50,125 +0.03(+0.31%)
Jun 21, 2024 9.660 9.670 9.550 9.640 49,768 +0.11(+1.10%)
Jun 20, 2024 9.430 9.540 9.422 9.535 92,277 +0.06(+0.69%)
Jun 18, 2024 9.400 9.470 9.350 9.470 116,021 +0.05(+0.53%)
Jun 17, 2024 9.330 9.430 9.316 9.420 76,206 +0.12(+1.29%)
Jun 14, 2024 9.220 9.300 9.196 9.300 86,706 +0.05(+0.54%)
Jun 13, 2024 9.290 9.300 9.170 9.250 65,939 -0.07(-0.75%)
Jun 12, 2024 9.340 9.405 9.300 9.320 76,012 +0.04(+0.41%)
Jun 11, 2024 9.330 9.330 9.235 9.282 88,945 -0.15(-1.57%)
Jun 10, 2024 9.420 9.470 9.390 9.430 74,669 +0.04(+0.38%)
Jun 07, 2024 9.550 9.550 9.360 9.395 90,346 -0.37(-3.75%)
Jun 06, 2024 9.690 9.810 9.655 9.761 126,515 +0.09(+0.94%)
Jun 05, 2024 9.570 9.690 9.550 9.670 145,454 +0.05(+0.52%)
Jun 04, 2024 9.820 9.840 9.600 9.620 137,911 -0.27(-2.70%)
Jun 03, 2024 10.00 10.00 9.850 9.887 84,590 -0.16(-1.62%)
May 31, 2024 10.02 10.11 9.900 10.05 65,305 +0.08(+0.80%)
May 30, 2024 10.01 10.08 9.950 9.970 67,710 -0.11(-1.08%)
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%)
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.