GraniteShares Platinum Trust (PLTM)
NYSEARCA: PLTM · Real-Time Price · USD
9.58
+0.17 (1.81%)
Apr 28, 2025, 10:37 AM EDT - Market open
PLTM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 9.56 | 9.56 | 9.54 | 9.54 | - | 1.38% | 43,222 |
Apr 25, 2025 | 9.36 | 9.41 | 9.33 | 9.41 | 9.41 | 0.21% | 64,894 |
Apr 24, 2025 | 9.43 | 9.44 | 9.35 | 9.39 | 9.39 | -0.21% | 66,222 |
Apr 23, 2025 | 9.37 | 9.44 | 9.36 | 9.41 | 9.41 | 1.84% | 151,055 |
Apr 22, 2025 | 9.31 | 9.33 | 9.24 | 9.24 | 9.24 | -0.96% | 291,944 |
Apr 21, 2025 | 9.37 | 9.39 | 9.31 | 9.33 | 9.33 | -0.37% | 208,758 |
Apr 17, 2025 | 9.27 | 9.37 | 9.27 | 9.37 | 9.37 | -0.05% | 165,479 |
Apr 16, 2025 | 9.35 | 9.41 | 9.35 | 9.37 | 9.37 | 0.97% | 145,218 |
Apr 15, 2025 | 9.32 | 9.32 | 9.26 | 9.28 | 9.28 | 0.87% | 148,876 |
Apr 14, 2025 | 9.20 | 9.26 | 9.16 | 9.20 | 9.20 | 0.77% | 74,037 |
Apr 11, 2025 | 9.10 | 9.17 | 9.07 | 9.13 | 9.13 | 1.28% | 258,641 |
Apr 10, 2025 | 9.06 | 9.09 | 9.00 | 9.02 | 9.02 | 0.39% | 194,263 |
Apr 9, 2025 | 8.90 | 9.04 | 8.86 | 8.98 | 8.98 | 1.13% | 156,865 |
Apr 8, 2025 | 8.90 | 8.92 | 8.85 | 8.88 | 8.88 | 0.11% | 131,440 |
Apr 7, 2025 | 8.85 | 8.92 | 8.76 | 8.87 | 8.87 | -0.11% | 81,930 |
Apr 4, 2025 | 8.98 | 9.02 | 8.84 | 8.88 | 8.88 | -3.16% | 206,141 |
Apr 3, 2025 | 9.28 | 9.30 | 9.14 | 9.17 | 9.17 | -2.13% | 166,189 |
Apr 2, 2025 | 9.45 | 9.48 | 9.37 | 9.37 | 9.37 | -1.78% | 253,799 |
Apr 1, 2025 | 9.59 | 9.61 | 9.51 | 9.54 | 9.54 | -1.45% | 145,340 |
Mar 31, 2025 | 9.59 | 9.68 | 9.48 | 9.68 | 9.68 | 1.57% | 355,078 |
Mar 28, 2025 | 9.55 | 9.55 | 9.44 | 9.53 | 9.53 | 0.11% | 72,459 |
Mar 27, 2025 | 9.42 | 9.54 | 9.41 | 9.52 | 9.52 | 0.74% | 88,882 |
Mar 26, 2025 | 9.48 | 9.48 | 9.43 | 9.45 | 9.45 | -0.11% | 67,583 |
Mar 25, 2025 | 9.50 | 9.54 | 9.46 | 9.46 | 9.46 | 0.42% | 72,699 |
Mar 24, 2025 | 9.42 | 9.69 | 9.38 | 9.42 | 9.42 | -0.79% | 104,066 |
Mar 21, 2025 | 9.44 | 9.50 | 9.42 | 9.50 | 9.50 | -0.26% | 39,477 |
Mar 20, 2025 | 9.55 | 9.56 | 9.50 | 9.52 | 9.52 | -1.35% | 81,009 |
Mar 19, 2025 | 9.54 | 9.67 | 9.53 | 9.65 | 9.65 | -0.62% | 89,250 |
Mar 18, 2025 | 9.71 | 9.72 | 9.65 | 9.71 | 9.71 | - | 52,508 |
Mar 17, 2025 | 9.66 | 9.72 | 9.64 | 9.71 | 9.71 | 0.94% | 155,448 |
Mar 14, 2025 | 9.68 | 9.68 | 9.55 | 9.62 | 9.62 | - | 51,799 |
Mar 13, 2025 | 9.45 | 9.62 | 9.45 | 9.62 | 9.62 | 0.42% | 83,290 |
Mar 12, 2025 | 9.54 | 9.58 | 9.49 | 9.58 | 9.58 | 1.05% | 38,701 |
Mar 11, 2025 | 9.41 | 9.52 | 9.41 | 9.48 | 9.48 | 2.27% | 107,219 |
Mar 10, 2025 | 9.37 | 9.38 | 9.25 | 9.27 | 9.27 | -0.43% | 65,167 |
Mar 7, 2025 | 9.36 | 9.39 | 9.28 | 9.31 | 9.31 | -0.32% | 66,562 |
Mar 6, 2025 | 9.44 | 9.44 | 9.34 | 9.34 | 9.34 | -0.53% | 66,789 |
Mar 5, 2025 | 9.33 | 9.40 | 9.31 | 9.39 | 9.39 | 0.86% | 97,387 |
Mar 4, 2025 | 9.28 | 9.32 | 9.22 | 9.31 | 9.31 | 0.98% | 70,279 |
Mar 3, 2025 | 9.27 | 9.32 | 9.19 | 9.22 | 9.22 | 0.82% | 91,266 |
Feb 28, 2025 | 9.08 | 9.15 | 9.05 | 9.15 | 9.15 | -0.38% | 228,862 |
Feb 27, 2025 | 9.28 | 9.30 | 9.17 | 9.18 | 9.18 | -1.87% | 77,691 |
Feb 26, 2025 | 9.35 | 9.40 | 9.33 | 9.36 | 9.36 | -0.05% | 48,540 |
Feb 25, 2025 | 9.31 | 9.36 | 9.26 | 9.36 | 9.36 | 0.21% | 83,613 |
Feb 24, 2025 | 9.34 | 9.34 | 9.28 | 9.34 | 9.34 | -0.43% | 59,947 |
Feb 21, 2025 | 9.42 | 9.45 | 9.38 | 9.38 | 9.38 | -0.85% | 62,850 |
Feb 20, 2025 | 9.43 | 9.50 | 9.43 | 9.46 | 9.46 | 0.16% | 54,895 |
Feb 19, 2025 | 9.42 | 9.45 | 9.37 | 9.45 | 9.45 | -1.00% | 86,472 |
Feb 18, 2025 | 9.56 | 9.56 | 9.43 | 9.54 | 9.54 | 0.63% | 121,703 |
Feb 14, 2025 | 9.65 | 9.65 | 9.47 | 9.48 | 9.48 | -2.07% | 126,347 |