PLTM - GraniteShares Platinum Trust

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20199.399.399.169.299.2927,100
Sep 13, 20199.479.479.389.419.4111,600
Sep 12, 20199.469.549.409.449.4423,400
Sep 11, 20199.269.389.269.379.3724,400
Sep 10, 20199.559.559.209.209.2012,000
Sep 09, 20199.439.549.369.419.4119,000
Sep 06, 20199.429.639.369.369.3660,700
Sep 05, 20199.779.779.379.529.5262,400
Sep 04, 20199.759.879.709.819.8172,300
Sep 03, 20199.469.549.439.529.5243,800
Aug 30, 20199.359.369.219.279.2725,200
Aug 29, 20199.259.329.069.109.1050,600
Aug 28, 20198.899.068.848.958.9548,300
Aug 27, 20198.628.658.568.618.6136,000
Aug 26, 20198.508.548.478.518.513,000
Aug 23, 20198.508.628.508.518.519,300
Aug 22, 20198.528.558.528.538.533,000
Aug 21, 20198.508.528.488.488.481,400
Aug 20, 20198.458.478.408.468.464,500
Aug 19, 20198.488.518.478.498.493,600
Aug 16, 20198.418.488.378.488.486,400
Aug 15, 20198.328.408.288.408.4076,200
Aug 14, 20198.558.558.408.408.406,900
Aug 13, 20198.368.618.318.568.5617,700
Aug 12, 20198.528.668.508.538.5317,500
Aug 09, 20198.668.698.558.618.6126,000
Aug 08, 20198.518.708.508.658.654,700
Aug 07, 20198.558.708.438.638.6323,000
Aug 06, 20198.458.548.378.508.5012,600
Aug 05, 20198.558.598.438.498.4914,900
Aug 02, 20198.458.558.398.438.4341,800
Aug 01, 20198.518.528.408.468.4628,500
Jul 31, 20198.648.718.628.638.635,500
Jul 30, 20198.838.858.628.728.7220,400
Jul 29, 20198.708.808.708.788.787,900
Jul 26, 20198.618.708.538.648.645,000
Jul 25, 20198.818.818.608.638.6316,000
Jul 24, 20198.628.738.628.708.7016,200
Jul 23, 20198.508.588.508.538.5318,100
Jul 22, 20198.548.548.408.518.5128,800
Jul 19, 20198.608.638.458.468.464,300
Jul 18, 20198.528.528.408.488.4831,000
Jul 17, 20198.368.478.328.468.4625,900
Jul 16, 20198.618.618.318.338.3319,800
Jul 15, 20198.458.458.378.388.3846,400
Jul 12, 20198.198.328.148.278.2715,800
Jul 11, 20198.238.278.188.208.203,100
Jul 10, 20198.228.278.228.228.228,400
Jul 09, 20198.068.108.058.098.096,500
Jul 08, 20198.128.148.108.138.133,200
Jul 05, 20198.158.158.008.058.0511,500
Jul 03, 20198.338.388.318.358.356,500
Jul 02, 20198.268.278.238.238.231,900
Jul 01, 20198.478.478.228.288.2810,900
Jun 28, 20198.158.348.158.328.3223,500
Jun 27, 20198.078.098.058.078.072,000
Jun 26, 20198.098.128.078.078.074,000
Jun 25, 20198.138.168.008.008.009,800
Jun 24, 20198.088.158.048.118.1116,000
Jun 21, 20198.008.057.968.058.058,600
Jun 20, 20198.058.168.008.008.0038,800
Jun 19, 20197.988.077.978.048.045,100
Jun 18, 20198.008.027.967.977.9712,800
Jun 17, 20197.997.997.907.907.9028,300
Jun 14, 20198.108.107.988.008.004,600
Jun 13, 20198.068.088.058.078.071,900
Jun 12, 20198.078.108.038.038.034,500
Jun 11, 20198.098.138.058.088.089,900
Jun 10, 20198.028.038.008.018.015,700
Jun 07, 20198.038.057.987.997.991,600
Jun 06, 20197.978.007.957.997.995,000
Jun 05, 20198.158.158.008.008.005,100
Jun 04, 20198.188.188.128.158.153,900
Jun 03, 20197.978.167.978.168.162,900
May 31, 20197.907.907.857.887.884,800
May 30, 20197.877.957.857.917.914,200
May 29, 20197.907.927.867.897.893,400
May 28, 20197.968.007.957.967.964,500
May 24, 20198.008.007.987.987.98600
May 23, 20197.978.027.957.957.954,900
May 22, 20198.058.107.998.048.0419,200
May 21, 20198.038.128.038.108.101,800
May 20, 20198.128.158.078.128.122,000
May 17, 20198.248.248.108.178.1722,000
May 16, 20198.368.398.268.318.316,700
May 15, 20198.388.448.388.428.424,500
May 14, 20198.508.558.508.558.551,000
May 13, 20198.628.628.478.528.524,600
May 10, 20198.508.618.508.598.596,400
May 09, 20198.508.508.428.448.442,400
May 08, 20198.638.638.548.608.601,300
May 07, 20198.728.738.628.678.673,800
May 06, 20198.658.738.658.738.73300
May 03, 20198.578.718.578.688.681,400
May 02, 20198.498.588.438.508.506,400
May 01, 20198.728.778.638.658.655,800
Apr 30, 20198.888.928.868.908.901,400
Apr 29, 20198.948.948.878.918.914,000
Apr 26, 20198.868.988.868.938.938,300
Apr 25, 20198.828.868.788.868.8612,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...