GraniteShares Platinum Trust (PLTM)
NYSEARCA: PLTM · Real-Time Price · USD
19.74
-0.91 (-4.41%)
At close: May 14, 2026, 4:00 PM EDT
19.21
-0.53 (-2.70%)
Pre-market: May 15, 2026, 4:17 AM EDT
PLTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 20.04 | 20.04 | 19.72 | 19.74 | 19.74 | -4.41% | 242,625 |
| May 13, 2026 | 20.50 | 21.07 | 20.43 | 20.65 | 20.65 | 1.03% | 398,360 |
| May 12, 2026 | 20.18 | 20.48 | 19.87 | 20.44 | 20.44 | 0.10% | 229,313 |
| May 11, 2026 | 20.25 | 20.49 | 20.10 | 20.42 | 20.42 | 3.44% | 330,677 |
| May 8, 2026 | 19.47 | 19.77 | 19.39 | 19.74 | 19.74 | 1.02% | 276,095 |
| May 7, 2026 | 20.02 | 20.02 | 19.47 | 19.54 | 19.54 | -1.11% | 232,808 |
| May 6, 2026 | 19.30 | 19.79 | 19.27 | 19.76 | 19.76 | 5.44% | 447,239 |
| May 5, 2026 | 18.95 | 19.05 | 18.72 | 18.74 | 18.74 | 0.27% | 184,073 |
| May 4, 2026 | 18.92 | 19.03 | 18.61 | 18.69 | 18.69 | -1.94% | 283,677 |
| May 1, 2026 | 19.11 | 19.37 | 19.05 | 19.06 | 19.06 | -0.05% | 668,661 |
| Apr 30, 2026 | 18.83 | 19.13 | 18.72 | 19.07 | 19.07 | 5.68% | 471,401 |
| Apr 29, 2026 | 18.16 | 18.26 | 18.00 | 18.05 | 18.05 | -3.04% | 300,376 |
| Apr 28, 2026 | 18.70 | 18.82 | 18.57 | 18.61 | 18.61 | -2.26% | 259,863 |
| Apr 27, 2026 | 19.13 | 19.25 | 19.03 | 19.04 | 19.04 | -1.50% | 113,326 |
| Apr 24, 2026 | 19.18 | 19.46 | 19.18 | 19.33 | 19.33 | 0.31% | 196,030 |
| Apr 23, 2026 | 19.45 | 19.57 | 19.18 | 19.27 | 19.27 | -3.60% | 209,483 |
| Apr 22, 2026 | 19.99 | 20.10 | 19.83 | 19.99 | 19.99 | 3.09% | 172,282 |
| Apr 21, 2026 | 19.86 | 20.04 | 19.30 | 19.39 | 19.39 | -3.24% | 230,687 |
| Apr 20, 2026 | 20.08 | 20.08 | 19.78 | 20.04 | 20.04 | -1.47% | 179,780 |
| Apr 17, 2026 | 20.27 | 20.63 | 20.27 | 20.34 | 20.34 | 0.94% | 301,184 |
| Apr 16, 2026 | 20.41 | 20.44 | 19.97 | 20.15 | 20.15 | -1.42% | 225,169 |
| Apr 15, 2026 | 20.30 | 20.54 | 20.22 | 20.44 | 20.44 | 0.84% | 162,761 |
| Apr 14, 2026 | 19.87 | 20.27 | 19.85 | 20.27 | 20.27 | 1.76% | 356,480 |
| Apr 13, 2026 | 19.47 | 19.93 | 19.37 | 19.92 | 19.92 | 1.12% | 202,369 |
| Apr 10, 2026 | 19.74 | 19.92 | 19.64 | 19.70 | 19.70 | -2.76% | 221,543 |
| Apr 9, 2026 | 19.69 | 20.37 | 19.62 | 20.26 | 20.26 | 3.10% | 228,995 |
| Apr 8, 2026 | 19.94 | 19.97 | 19.50 | 19.65 | 19.65 | 4.35% | 300,853 |
| Apr 7, 2026 | 18.62 | 18.85 | 18.31 | 18.83 | 18.83 | -1.21% | 210,066 |
| Apr 6, 2026 | 18.97 | 19.07 | 18.77 | 19.06 | 19.06 | -0.47% | 192,506 |
| Apr 2, 2026 | 18.42 | 19.19 | 18.34 | 19.15 | 19.15 | 1.59% | 213,174 |
| Apr 1, 2026 | 18.88 | 19.10 | 18.71 | 18.85 | 18.85 | -0.32% | 478,865 |
| Mar 31, 2026 | 18.27 | 18.95 | 18.27 | 18.91 | 18.91 | 3.79% | 454,002 |
| Mar 30, 2026 | 18.39 | 18.39 | 18.02 | 18.22 | 18.22 | 1.56% | 308,380 |
| Mar 27, 2026 | 17.61 | 18.22 | 17.56 | 17.94 | 17.94 | 2.57% | 387,539 |
| Mar 26, 2026 | 17.89 | 18.04 | 17.41 | 17.49 | 17.49 | -5.82% | 280,430 |
| Mar 25, 2026 | 18.77 | 18.95 | 18.47 | 18.57 | 18.57 | 1.92% | 295,509 |
| Mar 24, 2026 | 18.11 | 18.37 | 17.97 | 18.22 | 18.22 | 1.50% | 581,176 |
| Mar 23, 2026 | 18.00 | 18.39 | 17.63 | 17.95 | 17.95 | -2.66% | 1,026,588 |
| Mar 20, 2026 | 19.11 | 19.22 | 18.40 | 18.44 | 18.44 | -2.43% | 284,768 |
| Mar 19, 2026 | 18.24 | 18.98 | 18.12 | 18.90 | 18.90 | -3.03% | 634,428 |
| Mar 18, 2026 | 19.61 | 19.90 | 19.45 | 19.49 | 19.49 | -4.55% | 376,076 |
| Mar 17, 2026 | 20.50 | 20.80 | 20.29 | 20.42 | 20.42 | 0.54% | 205,844 |
| Mar 16, 2026 | 20.23 | 20.40 | 20.04 | 20.31 | 20.31 | 4.58% | 355,572 |
| Mar 13, 2026 | 20.15 | 20.17 | 19.37 | 19.42 | 19.42 | -5.41% | 747,076 |
| Mar 12, 2026 | 20.89 | 20.89 | 20.47 | 20.53 | 20.53 | -2.10% | 243,837 |
| Mar 11, 2026 | 21.14 | 21.25 | 20.79 | 20.97 | 20.97 | -0.99% | 372,875 |
| Mar 10, 2026 | 21.35 | 21.51 | 21.09 | 21.18 | 21.18 | 0.86% | 306,726 |
| Mar 9, 2026 | 20.68 | 21.01 | 20.41 | 21.00 | 21.00 | 2.69% | 387,116 |
| Mar 6, 2026 | 20.30 | 20.61 | 20.09 | 20.45 | 20.45 | 0.74% | 336,486 |
| Mar 5, 2026 | 20.62 | 20.69 | 20.12 | 20.30 | 20.30 | -1.93% | 392,598 |