Skip to main content
GraniteShares Platinum Trust (PLTM)
NYSEARCA: PLTM · Real-Time Price · USD
9.21
+0.05 (0.56%)
Dec 3, 2024, 3:59 PM EST - Market closed

PLTM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 3, 20249.269.289.219.219.210.56%40,713
Dec 2, 20249.189.189.089.169.16-0.55%36,422
Nov 29, 20249.109.229.089.219.212.45%44,103
Nov 27, 20249.029.108.988.998.990.17%60,921
Nov 26, 20249.019.058.958.988.98-1.32%88,163
Nov 25, 20249.229.229.099.109.10-2.47%57,997
Nov 22, 20249.359.389.329.339.330.05%15,305
Nov 21, 20249.279.359.259.329.320.27%39,414
Nov 20, 20249.409.409.289.309.30-1.48%24,375
Nov 19, 20249.419.449.389.449.440.69%36,474
Nov 18, 20249.279.389.279.379.373.07%77,175
Nov 15, 20249.159.209.089.099.09-0.10%81,661
Nov 14, 20249.109.149.049.109.100.33%56,095
Nov 13, 20249.159.169.069.079.07-1.28%47,165
Nov 12, 20249.259.259.109.199.19-1.52%95,122
Nov 11, 20249.439.449.299.339.33-0.63%61,026
Nov 8, 20249.569.569.359.399.39-2.70%93,263
Nov 7, 20249.569.669.569.659.650.94%55,153
Nov 6, 20249.379.599.349.569.56-1.34%93,340
Nov 5, 20249.689.729.639.699.691.79%44,145
Nov 4, 20249.629.629.499.529.52-0.68%43,161
Nov 1, 20249.709.749.589.599.59-0.42%42,887
Oct 31, 20249.779.779.559.639.63-1.84%129,207
Oct 30, 20249.859.909.799.819.81-3.26%95,168
Oct 29, 202410.1510.1910.1210.1410.141.25%155,282
Oct 28, 20249.9810.069.9610.0110.011.16%105,227
Oct 25, 20249.899.959.849.909.90-0.65%138,341
Oct 24, 202410.0210.079.879.969.960.76%181,992
Oct 23, 20249.909.949.829.899.89-0.96%105,033
Oct 22, 20249.869.999.869.989.982.33%225,940
Oct 21, 20249.879.879.729.759.75-0.77%323,488
Oct 18, 20249.769.849.709.839.831.97%124,872
Oct 17, 20249.729.769.589.649.64-0.21%80,473
Oct 16, 20249.649.699.609.669.660.94%82,479
Oct 15, 20249.529.599.489.579.57-0.73%51,588
Oct 14, 20249.519.689.499.649.641.05%137,548
Oct 11, 20249.469.559.439.549.541.27%154,796
Oct 10, 20249.279.429.249.429.422.17%68,747
Oct 9, 20249.189.249.159.229.22-0.66%72,944
Oct 8, 20249.349.349.239.289.28-1.68%94,410
Oct 7, 20249.519.539.409.449.44-1.72%59,850
Oct 4, 20249.629.769.609.619.61-0.16%34,165
Oct 3, 20249.579.659.539.629.62-1.54%29,307
Oct 2, 20249.799.809.699.779.771.56%84,377
Oct 1, 20249.649.699.569.629.621.20%70,518
Sep 30, 20249.529.529.429.519.51-2.20%58,623
Sep 27, 20249.859.859.709.729.72-0.82%136,485
Sep 26, 20249.749.839.749.809.802.08%147,727
Sep 25, 20249.639.659.559.609.600.31%38,106
Sep 24, 20249.409.599.409.579.573.00%72,952
Sep 23, 20249.339.399.289.299.29-1.97%180,785
Sep 20, 20249.539.539.459.489.48-0.86%47,619
Sep 19, 20249.519.619.519.569.561.92%54,549
Sep 18, 20249.469.539.379.389.38-1.68%168,472
Sep 17, 20249.499.549.469.549.54-0.10%104,865
Sep 16, 20249.619.629.529.559.55-1.14%116,033
Sep 13, 20249.679.739.659.669.661.47%80,951
Sep 12, 20249.379.529.349.529.522.92%55,227
Sep 11, 20249.119.279.079.259.251.33%88,630
Sep 10, 20249.149.159.089.139.13-0.01%86,393
Sep 9, 20249.129.159.069.139.131.90%47,305
Sep 6, 20249.069.068.868.968.96-0.33%95,976
Sep 5, 20249.029.058.978.998.992.16%49,394
Sep 4, 20248.788.878.768.808.800.08%26,381
Sep 3, 20248.878.878.728.798.79-2.35%141,808
Aug 30, 20249.089.098.989.019.01-1.21%62,419
Aug 29, 20249.099.179.099.129.120.61%25,790
Aug 28, 20249.149.149.039.069.06-2.80%41,528
Aug 27, 20249.309.349.249.329.32-0.04%24,925
Aug 26, 20249.479.489.329.339.33-21,618
Aug 23, 20249.149.339.149.339.331.63%26,922
Aug 22, 20249.309.309.139.189.18-2.19%64,331
Aug 21, 20249.389.429.339.389.381.74%120,297
Aug 20, 20249.349.349.199.229.22-0.75%48,171
Aug 19, 20249.199.309.189.299.290.28%64,037
Aug 16, 20249.259.289.149.269.260.11%173,988
Aug 15, 20249.209.329.199.259.253.11%57,666
Aug 14, 20249.039.038.948.988.98-1.44%26,637
Aug 13, 20249.059.129.049.119.11-0.37%18,706
Aug 12, 20249.159.199.109.149.142.12%18,305
Aug 9, 20249.019.018.938.958.95-1.16%28,747
Aug 8, 20248.959.088.959.069.061.51%69,630
Aug 7, 20248.958.998.898.928.920.34%51,577
Aug 6, 20248.858.968.828.898.890.45%50,013
Aug 5, 20248.858.958.818.858.85-4.63%121,010
Aug 2, 20249.439.439.229.289.28-0.48%143,431
Aug 1, 20249.469.469.309.339.33-1.74%33,322
Jul 31, 20249.459.499.429.499.491.82%119,094
Jul 30, 20249.279.359.259.329.321.03%33,801
Jul 29, 20249.169.259.169.239.231.47%34,610
Jul 26, 20249.079.108.999.099.09-0.04%60,153
Jul 25, 20249.069.119.039.109.10-1.25%49,690
Jul 24, 20249.299.339.219.219.21-26,178
Jul 23, 20249.209.229.159.219.21-0.11%49,935
Jul 22, 20249.209.229.149.229.22-1.56%101,172
Jul 19, 20249.329.399.329.379.37-0.36%80,185
Jul 18, 20249.669.669.369.409.40-2.69%95,472
Jul 17, 20249.829.879.649.669.66-0.41%69,828
Jul 16, 20249.599.729.539.709.700.26%150,280
Jul 15, 20249.619.829.589.689.68-0.36%84,675