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

Graniteshares Platinum Shares ETF (NY: PLTM )

8.975 -0.120 (-1.32%)
Official Closing Price Updated: 8:00 PM EST, Nov 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 (%)
Nov 26, 2024 9.010 9.045 8.950 8.975 88,163 -0.12(-1.32%)
Nov 25, 2024 9.220 9.220 9.090 9.095 55,257 -0.23(-2.47%)
Nov 22, 2024 9.350 9.379 9.320 9.325 15,305 +0.00(+0.05%)
Nov 21, 2024 9.270 9.350 9.250 9.320 39,313 +0.03(+0.27%)
Nov 20, 2024 9.400 9.400 9.280 9.295 24,375 -0.14(-1.48%)
Nov 19, 2024 9.410 9.435 9.380 9.435 34,474 +0.07(+0.69%)
Nov 18, 2024 9.270 9.380 9.270 9.370 77,175 +0.28(+3.07%)
Nov 15, 2024 9.150 9.200 9.080 9.091 81,661 -0.01(-0.10%)
Nov 14, 2024 9.100 9.139 9.040 9.100 56,088 +0.03(+0.33%)
Nov 13, 2024 9.150 9.155 9.060 9.070 47,008 -0.12(-1.29%)
Nov 12, 2024 9.250 9.250 9.100 9.188 95,122 -0.14(-1.52%)
Nov 11, 2024 9.430 9.440 9.290 9.330 60,525 -0.06(-0.63%)
Nov 08, 2024 9.560 9.560 9.350 9.389 93,263 -0.26(-2.70%)
Nov 07, 2024 9.560 9.659 9.560 9.650 55,153 +0.09(+0.94%)
Nov 06, 2024 9.370 9.590 9.341 9.560 93,320 -0.13(-1.34%)
Nov 05, 2024 9.680 9.718 9.630 9.690 44,138 +0.17(+1.79%)
Nov 04, 2024 9.620 9.620 9.485 9.520 42,129 -0.07(-0.68%)
Nov 01, 2024 9.700 9.743 9.580 9.585 42,887 -0.04(-0.42%)
Oct 31, 2024 9.770 9.770 9.550 9.625 129,207 -0.18(-1.84%)
Oct 30, 2024 9.850 9.895 9.790 9.805 95,168 -0.33(-3.26%)
Oct 29, 2024 10.15 10.19 10.12 10.13 155,282 +0.12(+1.25%)
Oct 28, 2024 9.980 10.06 9.960 10.01 105,227 +0.12(+1.16%)
Oct 25, 2024 9.890 9.946 9.840 9.895 138,341 -0.07(-0.65%)
Oct 24, 2024 10.02 10.07 9.870 9.960 181,989 +0.08(+0.76%)
Oct 23, 2024 9.900 9.940 9.815 9.885 105,033 -0.10(-0.96%)
Oct 22, 2024 9.860 9.990 9.857 9.981 220,900 +0.23(+2.32%)
Oct 21, 2024 9.870 9.870 9.720 9.754 321,988 -0.08(-0.77%)
Oct 18, 2024 9.760 9.840 9.700 9.830 124,872 +0.19(+1.97%)
Oct 17, 2024 9.720 9.760 9.580 9.640 80,467 -0.02(-0.21%)
Oct 16, 2024 9.640 9.685 9.600 9.660 82,479 +0.09(+0.94%)
Oct 15, 2024 9.520 9.590 9.480 9.570 51,588 -0.07(-0.73%)
Oct 14, 2024 9.510 9.675 9.490 9.640 137,548 +0.10(+1.05%)
Oct 11, 2024 9.460 9.550 9.430 9.540 154,796 +0.12(+1.27%)
Oct 10, 2024 9.270 9.420 9.240 9.420 68,746 +0.20(+2.17%)
Oct 09, 2024 9.180 9.240 9.150 9.220 72,944 -0.06(-0.66%)
Oct 08, 2024 9.340 9.340 9.230 9.281 94,410 -0.16(-1.68%)
Oct 07, 2024 9.510 9.530 9.400 9.440 59,850 -0.17(-1.72%)
Oct 04, 2024 9.620 9.760 9.595 9.605 34,165 -0.01(-0.16%)
Oct 03, 2024 9.570 9.650 9.530 9.620 29,307 -0.15(-1.54%)
Oct 02, 2024 9.790 9.800 9.690 9.770 84,377 +0.15(+1.56%)
Oct 01, 2024 9.640 9.690 9.560 9.620 70,518 +0.11(+1.20%)
Sep 30, 2024 9.520 9.520 9.420 9.505 58,623 -0.21(-2.21%)
Sep 27, 2024 9.850 9.850 9.700 9.720 136,485 -0.08(-0.82%)
Sep 26, 2024 9.740 9.830 9.740 9.800 147,717 +0.20(+2.08%)
Sep 25, 2024 9.630 9.649 9.550 9.600 38,056 +0.03(+0.31%)
Sep 24, 2024 9.400 9.589 9.400 9.570 72,952 +0.28(+3.01%)
Sep 23, 2024 9.330 9.386 9.280 9.291 180,785 -0.19(-1.97%)
Sep 20, 2024 9.530 9.530 9.450 9.477 47,619 -0.08(-0.86%)
Sep 19, 2024 9.510 9.610 9.510 9.560 54,549 +0.18(+1.92%)
Sep 18, 2024 9.460 9.527 9.370 9.380 168,422 -0.16(-1.68%)
Sep 17, 2024 9.490 9.540 9.460 9.540 104,765 -0.01(-0.10%)
Sep 16, 2024 9.610 9.620 9.520 9.550 115,983 -0.11(-1.14%)
Sep 13, 2024 9.670 9.730 9.650 9.660 80,951 +0.14(+1.47%)
Sep 12, 2024 9.370 9.520 9.339 9.520 55,227 +0.27(+2.92%)
Sep 11, 2024 9.110 9.270 9.070 9.250 88,620 +0.12(+1.33%)
Sep 10, 2024 9.140 9.150 9.075 9.129 86,393 -0.00(-0.01%)
Sep 09, 2024 9.120 9.147 9.060 9.130 47,205 +0.17(+1.90%)
Sep 06, 2024 9.060 9.060 8.860 8.960 95,976 -0.03(-0.33%)
Sep 05, 2024 9.020 9.050 8.973 8.990 49,394 +0.19(+2.16%)
Sep 04, 2024 8.780 8.870 8.760 8.800 26,395 +0.01(+0.08%)
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.