PLTM - GraniteShares Platinum Trust

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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-
May 01, 201890.5890.5890.5890.5890.581,000
Apr 30, 201890.5890.5890.5890.5890.58-
Apr 27, 201890.5890.5890.5890.5890.58-
Apr 26, 201891.0991.0990.5890.5890.584,900
Apr 25, 201891.0991.1390.8090.9490.9411,200
Apr 24, 201893.4593.4593.4593.4593.45-
Apr 23, 201893.4593.4593.4593.4593.45-
Apr 20, 201893.4593.4593.4593.4593.45-
Apr 19, 201893.4593.4593.4593.4593.45-
Apr 18, 201893.4593.4593.4593.4593.45-
Apr 17, 201893.4593.4593.4493.4593.451,900
Apr 16, 201891.4491.4491.4491.4491.44-
Apr 13, 201891.4491.4491.4491.4491.44-
Apr 12, 201891.4491.4491.4491.4491.44-
Apr 11, 201891.4491.4491.4491.4491.44-
Apr 10, 201891.4491.4491.4491.4491.44-
Apr 09, 201891.4491.4491.4491.4491.44-
Apr 06, 201891.4491.4491.4491.4491.44100
Apr 05, 201893.1593.1593.1593.1593.15-
Apr 04, 201893.1593.1593.1593.1593.15-
Apr 03, 201893.1593.1593.1593.1593.15-
Apr 02, 201893.1593.1593.1593.1593.15-
Mar 29, 201893.1593.1593.1593.1593.15100
Mar 28, 201895.2295.2295.2295.2295.22-
Mar 27, 201895.2295.2295.2295.2295.22-
Mar 26, 201895.3795.5295.1695.2295.22500
Mar 23, 201894.8094.8094.8094.8094.80-
Mar 22, 201894.8094.8094.8094.8094.80-
Mar 21, 201894.9095.0094.8094.8094.80600
Mar 20, 201895.3595.3595.3595.3595.35-
Mar 19, 201895.3595.3595.3595.3595.35600
Mar 16, 201895.2895.2895.2895.2895.28-
Mar 15, 201895.2895.3095.2895.2895.28600
Mar 14, 201896.3596.3596.3596.3596.35-
Mar 13, 201896.3596.3596.3596.3596.35-
Mar 12, 201896.2496.3596.2496.3596.35200
Mar 09, 201895.3895.5295.3895.5295.52600
Mar 08, 201895.6895.6895.6895.6895.68-
Mar 07, 201895.6895.6895.6895.6895.68-
Mar 06, 201895.6895.6895.6895.6895.68-
Mar 05, 201895.7195.7195.6895.6895.68300
Mar 02, 201896.6196.6196.4096.4096.40200
Mar 01, 201898.2498.2498.2498.2498.24-
Feb 28, 201898.2498.2498.2498.2498.24900
Feb 27, 201899.8699.8699.8699.8699.86-
Feb 26, 201899.7199.8699.7199.8699.861,100
Feb 23, 2018100.26100.26100.26100.26100.26-
Feb 22, 2018100.26100.26100.26100.26100.26-
Feb 21, 2018100.26100.26100.26100.26100.26-
Feb 20, 2018100.54100.54100.26100.26100.262,200
Feb 16, 2018100.39100.39100.39100.39100.39100
Feb 15, 201899.8299.8299.8299.8299.82-
Feb 14, 201899.0899.9199.0899.8299.822,500
Feb 13, 201897.0097.4397.0097.4397.43300
Feb 12, 201896.2297.2196.2297.2097.20900
Feb 09, 201896.8296.8296.1496.1496.14500
Feb 08, 201897.5397.5397.5397.5397.53100
Feb 07, 2018101.00101.0097.9297.9297.922,200
Feb 06, 2018100.00100.0098.7798.8298.82800
Feb 05, 2018100.00100.0099.4399.4599.45900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.