GraniteShares Platinum Trust (PLTM)
NYSEARCA: PLTM · Real-Time Price · USD
18.85
-0.06 (-0.32%)
At close: Apr 1, 2026, 4:00 PM EDT
18.85
0.00 (0.00%)
After-hours: Apr 1, 2026, 8:00 PM EDT
PLTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 18.88 | 19.10 | 18.71 | 18.92 | - | 0.05% | 470,309 |
| Mar 31, 2026 | 18.27 | 18.95 | 18.27 | 18.91 | 18.91 | 3.79% | 452,610 |
| Mar 30, 2026 | 18.39 | 18.39 | 18.02 | 18.22 | 18.22 | 1.56% | 306,256 |
| Mar 27, 2026 | 17.61 | 18.22 | 17.56 | 17.94 | 17.94 | 2.57% | 387,228 |
| Mar 26, 2026 | 17.89 | 18.04 | 17.41 | 17.49 | 17.49 | -5.82% | 277,618 |
| Mar 25, 2026 | 18.77 | 18.95 | 18.47 | 18.57 | 18.57 | 1.92% | 289,846 |
| Mar 24, 2026 | 18.11 | 18.37 | 17.97 | 18.22 | 18.22 | 1.50% | 576,745 |
| Mar 23, 2026 | 18.00 | 18.39 | 17.63 | 17.95 | 17.95 | -2.66% | 1,026,520 |
| Mar 20, 2026 | 19.11 | 19.22 | 18.40 | 18.44 | 18.44 | -2.43% | 282,910 |
| Mar 19, 2026 | 18.24 | 18.98 | 18.12 | 18.90 | 18.90 | -3.03% | 631,819 |
| Mar 18, 2026 | 19.61 | 19.90 | 19.45 | 19.49 | 19.49 | -4.55% | 366,732 |
| Mar 17, 2026 | 20.50 | 20.80 | 20.29 | 20.42 | 20.42 | 0.54% | 205,433 |
| Mar 16, 2026 | 20.23 | 20.40 | 20.04 | 20.31 | 20.31 | 4.58% | 350,263 |
| Mar 13, 2026 | 20.15 | 20.17 | 19.37 | 19.42 | 19.42 | -5.41% | 745,005 |
| Mar 12, 2026 | 20.89 | 20.89 | 20.47 | 20.53 | 20.53 | -2.10% | 241,009 |
| Mar 11, 2026 | 21.14 | 21.25 | 20.79 | 20.97 | 20.97 | -0.99% | 371,540 |
| Mar 10, 2026 | 21.35 | 21.51 | 21.09 | 21.18 | 21.18 | 0.86% | 303,980 |
| Mar 9, 2026 | 20.68 | 21.01 | 20.41 | 21.00 | 21.00 | 2.69% | 386,132 |
| Mar 6, 2026 | 20.30 | 20.61 | 20.09 | 20.45 | 20.45 | 0.74% | 333,107 |
| Mar 5, 2026 | 20.62 | 20.69 | 20.12 | 20.30 | 20.30 | -1.93% | 391,139 |
| Mar 4, 2026 | 20.64 | 20.84 | 20.45 | 20.70 | 20.70 | 2.48% | 354,402 |
| Mar 3, 2026 | 20.22 | 20.33 | 19.36 | 20.20 | 20.20 | -8.89% | 905,862 |
| Mar 2, 2026 | 22.09 | 22.25 | 21.71 | 22.17 | 22.17 | -2.55% | 462,258 |
| Feb 27, 2026 | 22.72 | 22.80 | 22.47 | 22.75 | 22.75 | 3.69% | 621,148 |
| Feb 26, 2026 | 21.71 | 21.94 | 21.25 | 21.94 | 21.94 | 0.23% | 267,487 |
| Feb 25, 2026 | 22.13 | 22.41 | 21.88 | 21.89 | 21.89 | 4.54% | 781,826 |
| Feb 24, 2026 | 20.44 | 20.99 | 20.37 | 20.94 | 20.94 | 0.48% | 479,449 |
| Feb 23, 2026 | 20.76 | 20.92 | 20.26 | 20.84 | 20.84 | 0.24% | 525,251 |
| Feb 20, 2026 | 20.41 | 20.87 | 20.30 | 20.79 | 20.79 | 4.42% | 529,564 |
| Feb 19, 2026 | 19.88 | 20.04 | 19.70 | 19.91 | 19.91 | -0.35% | 325,739 |
| Feb 18, 2026 | 19.97 | 20.26 | 19.90 | 19.98 | 19.98 | 3.52% | 537,119 |
| Feb 17, 2026 | 19.41 | 19.53 | 19.14 | 19.30 | 19.30 | -2.62% | 371,045 |
| Feb 13, 2026 | 19.89 | 20.13 | 19.55 | 19.82 | 19.82 | 3.34% | 449,822 |
| Feb 12, 2026 | 20.36 | 20.58 | 19.18 | 19.18 | 19.18 | -6.98% | 541,389 |
| Feb 11, 2026 | 20.76 | 20.78 | 20.19 | 20.62 | 20.62 | 2.64% | 661,043 |
| Feb 10, 2026 | 20.49 | 20.55 | 20.02 | 20.09 | 20.09 | -2.29% | 603,731 |
| Feb 9, 2026 | 20.31 | 20.61 | 20.20 | 20.56 | 20.56 | 1.63% | 755,833 |
| Feb 6, 2026 | 19.65 | 20.34 | 19.59 | 20.23 | 20.23 | 5.15% | 460,895 |
| Feb 5, 2026 | 19.40 | 20.02 | 19.14 | 19.24 | 19.24 | -9.59% | 1,597,051 |
| Feb 4, 2026 | 22.07 | 22.14 | 20.86 | 21.28 | 21.28 | -0.56% | 1,269,465 |
| Feb 3, 2026 | 21.64 | 21.89 | 20.94 | 21.40 | 21.40 | 4.09% | 1,421,035 |
| Feb 2, 2026 | 20.55 | 20.87 | 20.00 | 20.56 | 20.56 | - | 1,921,731 |
| Jan 30, 2026 | 22.11 | 22.33 | 19.36 | 20.56 | 20.56 | -19.02% | 4,512,100 |
| Jan 29, 2026 | 26.88 | 27.14 | 24.04 | 25.39 | 25.39 | -2.08% | 4,510,859 |
| Jan 28, 2026 | 25.53 | 25.94 | 24.82 | 25.93 | 25.93 | 3.18% | 2,915,014 |
| Jan 27, 2026 | 25.21 | 25.36 | 24.22 | 25.13 | 25.13 | -3.75% | 2,843,558 |
| Jan 26, 2026 | 27.05 | 27.69 | 25.56 | 26.11 | 26.11 | -2.25% | 5,115,348 |
| Jan 23, 2026 | 26.04 | 26.73 | 25.94 | 26.71 | 26.71 | 5.07% | 2,597,681 |
| Jan 22, 2026 | 24.21 | 25.46 | 24.12 | 25.42 | 25.42 | 6.32% | 1,538,821 |
| Jan 21, 2026 | 23.95 | 24.52 | 23.47 | 23.91 | 23.91 | 0.72% | 3,052,264 |