Canada markets open in 5 hours 18 minutes

GraniteShares Platinum Trust (PLTM)

NYSEArca - Nasdaq Real Time Price. Currency in USD
Add to watchlist
8.90+0.09 (+1.03%)
At close: 03:43PM EDT
8.94 +0.04 (+0.44%)
After hours: 07:45PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20248.758.918.738.908.9045,400
Apr 24, 20248.818.828.778.818.8159,800
Apr 23, 20248.808.898.778.838.8356,500
Apr 22, 20248.948.998.908.978.9723,500
Apr 19, 20249.059.099.019.069.06100,000
Apr 18, 20249.159.239.109.129.1271,700
Apr 17, 20249.239.309.159.159.1565,300
Apr 16, 20249.439.439.299.349.3452,200
Apr 15, 20249.419.449.319.449.44118,500
Apr 12, 20249.669.769.499.499.49154,700
Apr 11, 20249.509.539.409.539.5392,300
Apr 10, 20249.399.439.319.389.3837,200
Apr 09, 20249.579.579.399.509.50127,600
Apr 08, 20249.249.419.249.389.38116,100
Apr 05, 20248.969.058.919.029.0257,100
Apr 04, 20249.109.169.039.049.0468,800
Apr 03, 20249.049.149.029.149.14106,600
Apr 02, 20248.979.018.928.988.9859,000
Apr 01, 20248.808.808.698.768.7678,300
Mar 28, 20248.778.848.778.848.8435,600
Mar 27, 20248.688.758.668.748.7441,500
Mar 26, 20248.828.828.768.788.7813,500
Mar 25, 20248.808.848.778.788.7838,700
Mar 22, 20248.768.778.688.708.7044,300
Mar 21, 20248.888.908.818.828.8237,400
Mar 20, 20248.688.838.688.838.8349,700
Mar 19, 20248.698.728.688.708.7046,700
Mar 18, 20248.958.958.898.918.9120,100
Mar 15, 20249.219.239.119.119.1136,700
Mar 14, 20249.079.079.009.029.0221,700
Mar 13, 20249.059.149.039.149.1435,300
Mar 12, 20248.938.978.858.978.9724,700
Mar 11, 20249.029.119.019.119.1183,900
Mar 08, 20248.918.918.828.858.8512,800
Mar 07, 20248.948.958.898.948.9436,200
Mar 06, 20248.708.848.708.818.8151,900
Mar 05, 20248.628.638.568.578.5734,300
Mar 04, 20248.648.768.648.738.7383,300
Mar 01, 20248.508.618.478.608.6038,300
Feb 29, 20248.618.648.538.568.5641,700
Feb 28, 20248.598.598.538.568.5629,400
Feb 27, 20248.648.698.648.658.6538,200
Feb 26, 20248.578.588.528.578.57131,900
Feb 23, 20248.768.788.708.768.7633,500
Feb 22, 20248.718.778.678.758.7549,200
Feb 21, 20248.718.718.578.628.6244,700
Feb 20, 20248.868.868.808.808.8039,900
Feb 16, 20248.708.818.698.808.8013,900
Feb 15, 20248.718.778.698.738.7329,400
Feb 14, 20248.678.698.638.648.6414,400
Feb 13, 20248.598.598.468.498.4939,700
Feb 12, 20248.548.688.528.668.6655,200
Feb 09, 20248.558.558.478.518.5155,800
Feb 08, 20248.528.658.518.638.6343,900
Feb 07, 20248.628.668.568.598.5979,300
Feb 06, 20248.788.818.748.818.8116,800
Feb 05, 20248.768.778.688.778.7759,900
Feb 02, 20248.778.798.688.708.7056,900
Feb 01, 20248.878.918.858.898.8923,900
Jan 31, 20249.029.098.928.928.9217,100
Jan 30, 20249.029.028.918.998.9918,300
Jan 29, 20248.969.068.959.059.0529,300
Jan 26, 20248.808.928.798.898.8944,100
Jan 25, 20248.738.748.628.698.6999,600
Jan 24, 20248.878.878.778.778.7712,900
Jan 23, 20248.758.788.738.778.7723,500
Jan 22, 20248.728.798.708.708.7033,800
Jan 19, 20248.818.828.708.768.7627,900
Jan 18, 20248.758.858.718.858.8530,100
Jan 17, 20248.658.678.558.628.6253,800
Jan 16, 20248.788.828.738.748.7427,100
Jan 12, 20249.069.108.828.848.8430,300
Jan 11, 20249.009.008.868.948.9429,200
Jan 10, 20249.019.018.938.978.9735,500
Jan 09, 20249.149.149.069.079.0718,900
Jan 08, 20249.219.349.199.219.2135,300
Jan 05, 20249.359.399.359.389.3825,400
Jan 04, 20249.359.399.289.289.2837,900
Jan 03, 20249.449.499.389.459.4532,900
Jan 02, 20249.619.649.549.549.5428,400
Dec 29, 20239.759.789.649.659.6517,000
Dec 28, 20239.719.849.719.769.7662,200
Dec 27, 20239.509.739.489.729.7283,500
Dec 26, 20239.529.559.499.549.5441,600
Dec 22, 20239.529.569.449.469.4622,900
Dec 21, 20239.339.409.289.409.4090,000
Dec 20, 20239.339.449.339.349.3422,200
Dec 19, 20239.279.349.279.279.2745,200
Dec 18, 20239.309.309.199.229.2239,000
Dec 15, 20239.189.239.149.189.1851,300
Dec 14, 20239.219.399.219.359.35166,600
Dec 13, 20239.029.138.939.139.1320,400
Dec 12, 20238.909.068.909.059.0546,600
Dec 11, 20238.938.938.868.888.8820,600
Dec 08, 20238.878.978.878.948.9419,100
Dec 07, 20238.878.908.808.848.8445,600
Dec 06, 20238.838.848.648.678.6746,600
Dec 05, 20238.788.828.728.778.7746,800
Dec 04, 20239.009.028.898.968.9638,000
Dec 01, 20239.029.098.969.099.0931,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...