PLTM - GraniteShares Platinum Trust

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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, 20198.208.208.108.108.10500
Mar 06, 20198.238.248.238.238.232,300
Mar 05, 20198.318.348.318.348.341,000
Mar 04, 20198.328.328.328.328.32-
Mar 01, 20198.648.658.538.538.53400
Feb 28, 20198.708.708.678.678.675,000
Feb 27, 20198.628.638.578.638.631,300
Feb 26, 20198.548.558.548.558.55900
Feb 25, 20198.508.508.478.498.49400
Feb 22, 20198.358.398.358.398.39900
Feb 21, 20198.258.258.198.198.19900
Feb 20, 20198.228.298.228.248.241,500
Feb 19, 20198.168.168.168.168.16700
Feb 15, 20198.028.038.028.038.03200
Feb 14, 20197.807.847.777.847.84700
Feb 13, 20197.867.867.837.837.832,100
Feb 12, 20197.847.897.837.897.89700
Feb 11, 20197.887.887.837.837.832,100
Feb 08, 20197.957.977.927.977.97300
Feb 07, 20198.008.007.947.947.941,300
Feb 06, 20198.068.068.038.038.03200
Feb 05, 20198.188.188.148.168.16800
Feb 04, 20198.158.178.158.178.17300
Feb 01, 20198.258.288.218.218.211,000
Jan 31, 20198.178.178.178.178.17100
Jan 30, 20198.118.138.118.138.13500
Jan 29, 20198.108.108.108.108.10100
Jan 28, 20198.098.098.098.098.09100
Jan 25, 20198.108.148.108.148.141,900
Jan 24, 20197.998.007.987.997.991,000
Jan 23, 20197.887.917.887.917.911,200
Jan 22, 20197.867.867.847.867.861,500
Jan 18, 20198.008.007.947.947.941,500
Jan 17, 20198.068.078.068.078.07400
Jan 16, 20198.038.048.018.048.041,500
Jan 15, 20198.008.007.947.967.96500
Jan 14, 20197.987.987.987.987.98100
Jan 11, 20198.148.148.078.078.07200
Jan 10, 20198.168.168.168.168.16100
Jan 09, 20198.218.218.218.218.21100
Jan 08, 20198.178.208.158.168.163,100
Jan 07, 20198.188.198.188.188.18200
Jan 04, 20197.958.187.958.188.18700
Jan 03, 20197.957.957.957.957.95200
Jan 02, 20197.917.977.917.917.912,200
Dec 31, 20187.907.917.897.917.915,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...