GraniteShares Platinum Trust (PLTM)
NYSEARCA: PLTM · Real-Time Price · USD
16.17
-0.01 (-0.06%)
At close: Oct 12, 2026, 4:00 PM EDT
16.27
+0.10 (0.62%)
Pre-market: Oct 13, 2026, 6:51 AM EDT
PLTM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 12, 2026 | 16.16 | 16.19 | 16.06 | 16.17 | 16.17 | -0.06% | 136,349 |
| Oct 9, 2026 | 16.15 | 16.27 | 16.12 | 16.18 | 16.18 | 3.06% | 77,104 |
| Oct 8, 2026 | 15.67 | 15.77 | 15.59 | 15.70 | 15.70 | 0.26% | 137,477 |
| Oct 7, 2026 | 15.55 | 15.79 | 15.48 | 15.66 | 15.66 | -4.45% | 122,497 |
| Oct 6, 2026 | 16.29 | 16.41 | 16.11 | 16.39 | 16.39 | -0.79% | 63,665 |
| Oct 5, 2026 | 16.53 | 16.54 | 16.38 | 16.52 | 16.52 | 1.04% | 124,193 |
| Oct 2, 2026 | 16.54 | 16.64 | 16.13 | 16.35 | 16.35 | -0.55% | 180,882 |
| Oct 1, 2026 | 16.38 | 16.49 | 16.30 | 16.44 | 16.44 | 0.61% | 33,033 |
| Sep 30, 2026 | 16.36 | 16.42 | 16.26 | 16.34 | 16.34 | -0.18% | 160,406 |
| Sep 29, 2026 | 16.11 | 16.37 | 16.10 | 16.37 | 16.37 | -0.67% | 572,008 |
| Sep 28, 2026 | 16.54 | 16.67 | 16.38 | 16.48 | 16.48 | -3.29% | 104,195 |
| Sep 25, 2026 | 16.91 | 17.11 | 16.69 | 17.04 | 17.04 | 1.07% | 234,641 |
| Sep 24, 2026 | 16.71 | 16.86 | 16.60 | 16.86 | 16.86 | 0.42% | 90,805 |
| Sep 23, 2026 | 17.00 | 17.01 | 16.70 | 16.79 | 16.79 | -4.60% | 109,433 |
| Sep 22, 2026 | 17.37 | 17.66 | 17.32 | 17.60 | 17.60 | 1.68% | 112,954 |
| Sep 21, 2026 | 17.50 | 17.51 | 17.22 | 17.31 | 17.31 | - | 148,447 |
| Sep 18, 2026 | 17.29 | 17.38 | 17.15 | 17.31 | 17.31 | 1.82% | 74,059 |
| Sep 17, 2026 | 17.15 | 17.22 | 17.00 | 17.00 | 17.00 | 1.37% | 58,848 |
| Sep 16, 2026 | 17.12 | 17.16 | 16.63 | 16.77 | 16.77 | -1.58% | 70,995 |
| Sep 15, 2026 | 16.99 | 17.09 | 16.87 | 17.04 | 17.04 | 1.13% | 92,389 |
| Sep 14, 2026 | 16.94 | 17.02 | 16.75 | 16.85 | 16.85 | -2.21% | 95,190 |
| Sep 11, 2026 | 17.33 | 17.41 | 17.15 | 17.23 | 17.23 | 0.76% | 109,777 |
| Sep 10, 2026 | 17.38 | 17.46 | 17.05 | 17.10 | 17.10 | -5.89% | 154,402 |
| Sep 9, 2026 | 18.28 | 18.46 | 18.17 | 18.17 | 18.17 | 4.13% | 215,393 |
| Sep 8, 2026 | 17.64 | 17.74 | 17.43 | 17.45 | 17.45 | -0.06% | 83,745 |
| Sep 4, 2026 | 17.34 | 17.52 | 17.29 | 17.46 | 17.46 | - | 93,470 |
| Sep 3, 2026 | 17.20 | 17.60 | 17.14 | 17.46 | 17.46 | 3.31% | 169,193 |
| Sep 2, 2026 | 16.86 | 17.01 | 16.82 | 16.90 | 16.90 | 0.96% | 82,974 |
| Sep 1, 2026 | 16.85 | 17.04 | 16.69 | 16.74 | 16.74 | -2.79% | 211,651 |
| Aug 31, 2026 | 17.38 | 17.38 | 17.05 | 17.22 | 17.22 | -1.43% | 393,074 |
| Aug 28, 2026 | 18.03 | 18.16 | 17.43 | 17.47 | 17.47 | -1.58% | 205,953 |
| Aug 27, 2026 | 17.52 | 17.76 | 17.44 | 17.75 | 17.75 | 1.14% | 298,328 |
| Aug 26, 2026 | 17.76 | 17.81 | 17.55 | 17.55 | 17.55 | -1.68% | 101,329 |
| Aug 25, 2026 | 17.68 | 17.86 | 17.60 | 17.85 | 17.85 | -0.61% | 112,540 |
| Aug 24, 2026 | 18.17 | 18.27 | 17.93 | 17.96 | 17.96 | -0.55% | 142,030 |
| Aug 21, 2026 | 18.12 | 18.32 | 17.98 | 18.06 | 18.06 | 2.38% | 152,190 |
| Aug 20, 2026 | 17.35 | 17.66 | 17.24 | 17.64 | 17.64 | 0.97% | 102,915 |
| Aug 19, 2026 | 16.90 | 17.47 | 16.90 | 17.47 | 17.47 | 6.14% | 416,436 |
| Aug 18, 2026 | 16.70 | 16.79 | 16.46 | 16.46 | 16.46 | -3.35% | 83,250 |
| Aug 17, 2026 | 16.86 | 17.13 | 16.86 | 17.03 | 17.03 | 1.25% | 86,595 |
| Aug 14, 2026 | 16.64 | 16.85 | 16.64 | 16.82 | 16.82 | 2.37% | 77,098 |
| Aug 13, 2026 | 16.60 | 16.61 | 16.43 | 16.43 | 16.43 | -2.72% | 109,300 |
| Aug 12, 2026 | 17.04 | 17.14 | 16.85 | 16.89 | 16.89 | 0.96% | 107,592 |
| Aug 11, 2026 | 16.81 | 16.92 | 16.64 | 16.73 | 16.73 | -0.59% | 67,479 |
| Aug 10, 2026 | 16.69 | 16.88 | 16.53 | 16.83 | 16.83 | 0.42% | 114,040 |
| Aug 7, 2026 | 16.76 | 16.90 | 16.69 | 16.76 | 16.76 | 0.96% | 102,566 |
| Aug 6, 2026 | 16.60 | 16.75 | 16.48 | 16.60 | 16.60 | -0.30% | 83,401 |
| Aug 5, 2026 | 16.57 | 16.73 | 16.53 | 16.65 | 16.65 | -0.12% | 180,113 |
| Aug 4, 2026 | 16.49 | 16.78 | 16.48 | 16.67 | 16.67 | 6.86% | 260,909 |
| Aug 3, 2026 | 15.49 | 15.64 | 15.45 | 15.60 | 15.60 | -1.70% | 282,380 |