PLTM - GraniteShares Platinum Trust

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jul 23, 20198.508.588.508.528.5218,085
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
Apr 24, 20198.848.888.848.878.871,400
Apr 23, 20198.908.908.808.898.892,200
Apr 22, 20199.069.068.908.958.953,500
Apr 18, 20198.869.018.868.978.978,400
Apr 17, 20198.818.898.808.848.843,600
Apr 16, 20198.848.848.748.778.776,800
Apr 15, 20198.848.888.738.858.8514,200
Apr 12, 20198.978.988.848.908.906,900
Apr 11, 20199.109.108.828.868.868,200
Apr 10, 20198.909.038.889.029.028,400
Apr 09, 20198.988.998.868.878.875,600
Apr 08, 20199.109.109.029.039.038,900
Apr 05, 20199.089.088.908.968.9621,300
Apr 04, 20198.859.008.828.968.9620,700
Apr 03, 20198.588.688.588.678.672,500
Apr 02, 20198.588.588.428.498.491,600
Apr 01, 20198.498.568.478.508.508,900
Mar 29, 20198.498.528.428.478.478,600
Mar 28, 20198.438.458.348.408.406,300
Mar 27, 20198.658.658.508.538.539,000
Mar 26, 20198.648.648.558.608.6020,800
Mar 25, 20198.588.648.558.578.5710,100
Mar 25, 20191/10 Stock Split
Mar 22, 20198.488.488.438.438.4310,000
Mar 21, 20198.588.598.578.578.574,000
Mar 20, 20198.618.628.568.628.6215,000
Mar 19, 20198.498.498.498.498.494,000
Mar 18, 20198.338.338.308.318.3110,000
Mar 15, 20198.278.278.278.278.271,000
Mar 14, 20198.208.218.208.218.213,000
Mar 13, 20198.468.468.418.418.412,000
Mar 12, 20198.308.318.308.318.316,000
Mar 11, 20198.148.148.148.148.141,000
Mar 08, 20198.158.158.158.158.151,000
Mar 07, 20198.208.208.108.108.105,000
Mar 06, 20198.238.248.238.238.2323,000
Mar 05, 20198.318.348.318.348.3410,000
Mar 04, 20198.328.328.328.328.32-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...