PLTM - GraniteShares Platinum Trust

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 201882.5282.6082.5282.6082.601,724
Sep 20, 201882.7883.1982.7883.1983.192,200
Sep 19, 201881.5882.3081.5881.7681.762,300
Sep 18, 201880.9381.3380.8780.9280.925,700
Sep 17, 201880.1780.1779.7579.9179.911,700
Sep 14, 201880.3280.3279.4779.4779.4719,700
Sep 13, 201880.3480.3480.0180.1880.185,000
Sep 12, 201879.2979.6779.2979.4779.473,000
Sep 11, 201878.4379.0978.4378.8478.845,500
Sep 10, 201879.6779.6779.3279.4979.4915,100
Sep 07, 201878.3678.3677.8777.8777.878,200
Sep 06, 201879.0779.0778.4778.6478.646,200
Sep 05, 201878.3378.3378.3078.3278.326,200
Sep 04, 201876.8576.9576.8576.9576.952,600
Aug 31, 201878.5778.5778.5778.5778.57800
Aug 30, 201879.1579.1579.0979.0979.091,300
Aug 29, 201879.2179.4279.2179.4279.42200
Aug 28, 2018------
Aug 27, 201880.1180.2080.1180.2080.20800
Aug 24, 201878.8279.0578.5178.8378.831,800
Aug 23, 201877.9377.9377.9377.9377.93600
Aug 22, 201879.0879.0879.0879.0879.082,400
Aug 21, 201879.3579.3579.3479.3479.34400
Aug 20, 201878.6878.6878.6878.6878.68-
Aug 17, 201878.6078.6878.6078.6878.68300
Aug 16, 201878.7778.7778.3078.4478.442,200
Aug 15, 201877.1577.2975.5076.5076.5051,200
Aug 14, 201880.2580.2579.5979.9379.9310,400
Aug 13, 201881.0981.0979.6679.9579.953,800
Aug 10, 201883.2783.2782.6682.6682.663,100
Aug 09, 201883.2283.3383.0383.0383.035,000
Aug 08, 201883.0683.0682.9282.9282.921,600
Aug 07, 201882.7382.8782.7382.7382.734,100
Aug 06, 201882.3182.3182.2482.2482.24300
Aug 03, 201882.7682.7682.7682.7682.76-
Aug 02, 201882.7682.7682.7682.7682.763,300
Aug 01, 201881.3881.3881.3881.3881.38300
Jul 31, 201883.7583.7583.7583.7583.75100
Jul 30, 201882.9182.9182.9182.9182.91200
Jul 27, 201882.9182.9182.9182.9182.91300
Jul 26, 201882.9782.9782.2182.2182.213,900
Jul 25, 201883.9083.9083.9083.9083.90-
Jul 24, 201884.1384.1383.9083.9083.901,200
Jul 23, 201882.4482.4482.4482.4482.44200
Jul 20, 201882.6182.6182.6182.6182.612,500
Jul 19, 201880.8880.8880.8780.8780.871,700
Jul 18, 201880.7781.1880.7781.1881.18200
Jul 17, 201882.2082.2082.2082.2082.208,000
Jul 16, 201881.9082.2081.9082.2082.201,100
Jul 13, 201882.4082.7082.3282.7082.701,900
Jul 12, 201883.8284.2983.8284.2884.283,700
Jul 11, 201883.3883.3882.7482.7482.746,700
Jul 10, 201884.1884.5283.7884.5284.5215,700
Jul 09, 201884.3384.3384.3384.3384.33-
Jul 06, 201884.3384.3384.3384.3384.33600
Jul 05, 201884.1884.2883.7783.7783.774,000
Jul 03, 201884.0284.1383.8883.8883.883,100
Jul 02, 201882.1582.1580.9181.5181.5113,700
Jun 29, 201884.9784.9784.9784.9784.97-
Jun 28, 201885.0085.0084.9784.9784.97200
Jun 27, 201885.5685.5685.1685.3085.3017,700
Jun 26, 201886.5786.5786.5786.5786.57-
Jun 25, 201886.5786.5786.5786.5786.57100
Jun 22, 201886.9687.2986.9387.2487.2413,300
Jun 21, 201886.9886.9886.9886.9886.98-
Jun 20, 201887.2987.2986.9886.9886.983,600
Jun 19, 201886.5886.7286.5686.7286.721,500
Jun 18, 201888.1488.1688.1188.1188.117,700
Jun 15, 2018------
Jun 14, 201890.8190.8190.8190.8190.817,400
Jun 13, 201890.4190.4190.4190.4190.41-
Jun 12, 201890.4190.4190.4190.4190.411,000
Jun 11, 201890.4190.4190.4190.4190.412,600
Jun 08, 201890.2790.4190.1690.4190.417,600
Jun 07, 201890.2290.2289.7189.7189.719,800
Jun 06, 201890.4090.4090.3990.3990.392,000
Jun 05, 201889.3389.3389.3389.3389.335,800
Jun 04, 201890.4390.4390.4390.4390.43-
Jun 01, 201890.4390.4390.4390.4390.432,200
May 31, 201890.6390.8890.6390.7990.793,000
May 30, 201890.7690.7690.6790.7090.701,100
May 29, 201890.6590.6590.6590.6590.651,100
May 25, 201890.0890.0889.8889.9289.921,600
May 24, 2018------
May 23, 201889.9589.9589.9589.9589.952,500
May 22, 201888.4988.4988.4988.4988.492,500
May 21, 201888.5688.5688.4988.4988.491,000
May 18, 201888.6988.6988.6988.6988.69-
May 17, 201888.7388.7388.6988.6988.69200
May 16, 201891.1891.1891.1891.1891.18-
May 15, 201891.1891.1891.1891.1891.18-
May 14, 201891.1891.1891.1891.1891.181,000
May 11, 201890.7090.7090.7090.7090.70-
May 10, 201890.7090.7090.7090.7090.70-
May 09, 201890.7090.7090.7090.7090.70-
May 08, 201890.7090.7090.7090.7090.70100
May 07, 201890.5890.5890.5890.5890.58-
May 04, 201890.5890.5890.5890.5890.58-
May 03, 201890.5890.5890.5890.5890.58-
May 02, 201890.5890.5890.5890.5890.58-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...