GraniteShares Platinum Trust (PLTM)
NYSEARCA: PLTM · Real-Time Price · USD
11.78
+0.02 (0.17%)
Jun 10, 2025, 9:58 AM - Market open
PLTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2025 | 11.53 | 11.77 | 11.53 | 11.76 | 11.76 | 4.16% | 636,408 |
| Jun 6, 2025 | 11.28 | 11.34 | 11.21 | 11.29 | 11.29 | 2.45% | 524,403 |
| Jun 5, 2025 | 11.00 | 11.08 | 10.91 | 11.02 | 11.02 | 4.06% | 1,369,264 |
| Jun 4, 2025 | 10.39 | 10.59 | 10.39 | 10.59 | 10.59 | 1.73% | 258,075 |
| Jun 3, 2025 | 10.24 | 10.41 | 10.19 | 10.41 | 10.41 | 0.87% | 246,769 |
| Jun 2, 2025 | 10.13 | 10.33 | 10.11 | 10.32 | 10.32 | 1.08% | 597,688 |
| May 30, 2025 | 10.30 | 10.30 | 10.17 | 10.21 | 10.21 | -2.39% | 302,451 |
| May 29, 2025 | 10.53 | 10.53 | 10.42 | 10.46 | 10.46 | - | 249,043 |
| May 28, 2025 | 10.45 | 10.51 | 10.42 | 10.46 | 10.46 | -0.19% | 319,328 |
| May 27, 2025 | 10.41 | 10.50 | 10.41 | 10.48 | 10.48 | -1.13% | 206,953 |
| May 23, 2025 | 10.50 | 10.61 | 10.45 | 10.60 | 10.60 | 1.63% | 395,024 |
| May 22, 2025 | 10.39 | 10.43 | 10.31 | 10.43 | 10.43 | -0.38% | 238,799 |
| May 21, 2025 | 10.25 | 10.48 | 10.25 | 10.47 | 10.47 | 2.85% | 398,928 |
| May 20, 2025 | 9.93 | 10.21 | 9.93 | 10.18 | 10.18 | 5.27% | 450,945 |
| May 19, 2025 | 9.58 | 9.68 | 9.53 | 9.67 | 9.67 | 1.26% | 204,342 |
| May 16, 2025 | 9.55 | 9.55 | 9.51 | 9.55 | 9.55 | -0.42% | 21,366 |
| May 15, 2025 | 9.54 | 9.60 | 9.53 | 9.59 | 9.59 | 1.05% | 44,691 |
| May 14, 2025 | 9.58 | 9.58 | 9.47 | 9.49 | 9.49 | -0.94% | 85,324 |
| May 13, 2025 | 9.53 | 9.58 | 9.51 | 9.58 | 9.58 | 1.22% | 61,636 |
| May 12, 2025 | 9.46 | 9.49 | 9.44 | 9.47 | 9.47 | -1.81% | 52,818 |
| May 9, 2025 | 9.52 | 9.65 | 9.52 | 9.64 | 9.64 | 1.57% | 57,046 |
| May 8, 2025 | 9.51 | 9.55 | 9.46 | 9.49 | 9.49 | 0.42% | 43,226 |
| May 7, 2025 | 9.54 | 9.55 | 9.43 | 9.45 | 9.45 | -0.74% | 67,459 |
| May 6, 2025 | 9.48 | 9.54 | 9.48 | 9.52 | 9.52 | 2.81% | 109,651 |
| May 5, 2025 | 9.33 | 9.35 | 9.25 | 9.26 | 9.26 | -0.75% | 33,922 |
| May 2, 2025 | 9.38 | 9.41 | 9.27 | 9.33 | 9.33 | - | 63,418 |
| May 1, 2025 | 9.33 | 9.35 | 9.27 | 9.33 | 9.33 | -0.32% | 37,372 |
| Apr 30, 2025 | 9.36 | 9.38 | 9.30 | 9.36 | 9.36 | -1.11% | 104,786 |
| Apr 29, 2025 | 9.56 | 9.56 | 9.44 | 9.47 | 9.47 | -1.41% | 69,947 |
| Apr 28, 2025 | 9.58 | 9.60 | 9.51 | 9.60 | 9.60 | 2.02% | 111,230 |
| 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 |