GraniteShares Platinum Trust (PLTM)
NYSEARCA: PLTM · Real-Time Price · USD
9.54
-0.14 (-1.45%)
Apr 1, 2025, 3:59 PM EDT - Market closed
PLTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 9.59 | 9.61 | 9.51 | 9.54 | 9.54 | -1.45% | 145,239 |
| 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 |
| Feb 13, 2025 | 9.60 | 9.68 | 9.60 | 9.68 | 9.68 | 0.78% | 78,934 |
| Feb 12, 2025 | 9.60 | 9.66 | 9.58 | 9.61 | 9.61 | 0.77% | 138,408 |
| Feb 11, 2025 | 9.54 | 9.59 | 9.52 | 9.53 | 9.53 | -0.71% | 78,533 |
| Feb 10, 2025 | 9.55 | 9.64 | 9.53 | 9.60 | 9.60 | 1.69% | 165,261 |
| Feb 7, 2025 | 9.60 | 9.61 | 9.44 | 9.44 | 9.44 | -1.77% | 144,848 |
| Feb 6, 2025 | 9.60 | 9.62 | 9.49 | 9.61 | 9.61 | 1.28% | 65,180 |
| Feb 5, 2025 | 9.46 | 9.55 | 9.45 | 9.49 | 9.49 | 1.43% | 212,989 |
| Feb 4, 2025 | 9.38 | 9.44 | 9.35 | 9.36 | 9.36 | 0.05% | 116,284 |
| Feb 3, 2025 | 9.30 | 9.38 | 9.29 | 9.35 | 9.35 | -1.48% | 97,121 |
| Jan 31, 2025 | 9.42 | 9.50 | 9.41 | 9.49 | 9.49 | 1.28% | 94,909 |
| Jan 30, 2025 | 9.36 | 9.38 | 9.30 | 9.37 | 9.37 | 1.96% | 109,966 |
| Jan 29, 2025 | 9.19 | 9.22 | 9.15 | 9.19 | 9.19 | 0.82% | 33,312 |
| Jan 28, 2025 | 9.12 | 9.13 | 9.08 | 9.12 | 9.12 | -0.49% | 20,488 |
| Jan 27, 2025 | 9.20 | 9.20 | 9.12 | 9.16 | 9.16 | -0.34% | 72,090 |
| Jan 24, 2025 | 9.16 | 9.22 | 9.16 | 9.19 | 9.19 | 0.12% | 43,235 |
| Jan 23, 2025 | 9.19 | 9.19 | 9.10 | 9.18 | 9.18 | - | 17,220 |
| Jan 22, 2025 | 9.20 | 9.21 | 9.16 | 9.18 | 9.18 | 0.44% | 55,102 |
| Jan 21, 2025 | 9.15 | 9.18 | 9.13 | 9.14 | 9.14 | 0.44% | 17,909 |