GraniteShares Platinum Shares ETF (PLTM)
9.1800
-0.1900 (-2.03%)
NYSE · Last Trade: Apr 3rd, 3:41 PM EDT
Historical Prices For GraniteShares Platinum Shares ETF (PLTM)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 4/02/2025 | 9.45 | 9.48 | 9.37 | 9.37 | 253,799 | 9.37 |
| 4/01/2025 | 9.59 | 9.61 | 9.51 | 9.54 | 145,240 | 9.54 |
| 3/31/2025 | 9.59 | 9.68 | 9.48 | 9.68 | 353,878 | 9.68 |
| 3/28/2025 | 9.55 | 9.55 | 9.44 | 9.53 | 72,459 | 9.53 |
| 3/27/2025 | 9.42 | 9.54 | 9.41 | 9.52 | 87,882 | 9.52 |
| 3/26/2025 | 9.48 | 9.48 | 9.43 | 9.45 | 67,582 | 9.45 |
| 3/25/2025 | 9.50 | 9.54 | 9.46 | 9.46 | 72,699 | 9.46 |
| 3/24/2025 | 9.42 | 9.69 | 9.38 | 9.42 | 104,066 | 9.42 |
| 3/21/2025 | 9.44 | 9.49 | 9.42 | 9.49 | 39,477 | 9.49 |
| 3/20/2025 | 9.55 | 9.56 | 9.50 | 9.52 | 81,009 | 9.52 |
| 3/19/2025 | 9.54 | 9.67 | 9.53 | 9.65 | 89,249 | 9.65 |
| 3/18/2025 | 9.71 | 9.72 | 9.65 | 9.71 | 52,508 | 9.71 |
| 3/17/2025 | 9.66 | 9.72 | 9.64 | 9.71 | 155,446 | 9.71 |
| 3/14/2025 | 9.68 | 9.68 | 9.55 | 9.62 | 51,799 | 9.62 |
| 3/13/2025 | 9.45 | 9.62 | 9.45 | 9.62 | 83,281 | 9.62 |
| 3/12/2025 | 9.54 | 9.58 | 9.49 | 9.58 | 38,691 | 9.58 |
| 3/11/2025 | 9.41 | 9.52 | 9.41 | 9.48 | 107,219 | 9.48 |
| 3/10/2025 | 9.37 | 9.38 | 9.25 | 9.27 | 65,177 | 9.27 |
| 3/07/2025 | 9.36 | 9.38 | 9.28 | 9.31 | 66,562 | 9.31 |
| 3/06/2025 | 9.44 | 9.44 | 9.34 | 9.34 | 66,639 | 9.34 |
| 3/05/2025 | 9.33 | 9.40 | 9.31 | 9.39 | 97,387 | 9.39 |
| 3/04/2025 | 9.28 | 9.32 | 9.22 | 9.31 | 70,279 | 9.31 |
| 3/03/2025 | 9.27 | 9.32 | 9.19 | 9.22 | 91,266 | 9.22 |
| 2/28/2025 | 9.08 | 9.15 | 9.05 | 9.14 | 228,862 | 9.14 |
| 2/27/2025 | 9.28 | 9.30 | 9.16 | 9.18 | 77,691 | 9.18 |
| 2/26/2025 | 9.35 | 9.40 | 9.33 | 9.36 | 48,538 | 9.36 |
| 2/25/2025 | 9.31 | 9.36 | 9.26 | 9.36 | 83,613 | 9.36 |
| 2/24/2025 | 9.34 | 9.34 | 9.28 | 9.34 | 59,941 | 9.34 |
| 2/21/2025 | 9.42 | 9.45 | 9.38 | 9.38 | 62,850 | 9.38 |
| 2/20/2025 | 9.43 | 9.49 | 9.43 | 9.46 | 54,895 | 9.46 |
| 2/19/2025 | 9.41 | 9.45 | 9.37 | 9.45 | 86,470 | 9.45 |
| 2/18/2025 | 9.56 | 9.56 | 9.43 | 9.54 | 121,618 | 9.54 |
| 2/14/2025 | 9.65 | 9.65 | 9.47 | 9.48 | 126,347 | 9.48 |
| 2/13/2025 | 9.60 | 9.68 | 9.60 | 9.68 | 76,909 | 9.68 |
| 2/12/2025 | 9.60 | 9.66 | 9.58 | 9.61 | 138,406 | 9.61 |
| 2/11/2025 | 9.54 | 9.59 | 9.52 | 9.53 | 78,512 | 9.53 |
| 2/10/2025 | 9.55 | 9.64 | 9.53 | 9.60 | 165,214 | 9.60 |
| 2/07/2025 | 9.60 | 9.61 | 9.44 | 9.44 | 144,848 | 9.44 |
| 2/06/2025 | 9.60 | 9.62 | 9.49 | 9.61 | 65,173 | 9.61 |
| 2/05/2025 | 9.46 | 9.55 | 9.45 | 9.49 | 212,989 | 9.49 |
| 2/04/2025 | 9.38 | 9.44 | 9.35 | 9.36 | 116,284 | 9.36 |
| 2/03/2025 | 9.30 | 9.38 | 9.29 | 9.35 | 97,035 | 9.35 |
| 1/31/2025 | 9.42 | 9.50 | 9.41 | 9.49 | 94,909 | 9.49 |
| 1/30/2025 | 9.36 | 9.38 | 9.30 | 9.37 | 109,966 | 9.37 |
| 1/29/2025 | 9.19 | 9.22 | 9.15 | 9.19 | 33,310 | 9.19 |
| 1/28/2025 | 9.12 | 9.13 | 9.08 | 9.12 | 20,488 | 9.12 |
| 1/27/2025 | 9.20 | 9.20 | 9.12 | 9.16 | 72,035 | 9.16 |
| 1/24/2025 | 9.16 | 9.22 | 9.16 | 9.19 | 43,235 | 9.19 |
| 1/23/2025 | 9.19 | 9.19 | 9.10 | 9.18 | 17,220 | 9.18 |
| 1/22/2025 | 9.20 | 9.21 | 9.16 | 9.18 | 55,052 | 9.18 |
| 1/21/2025 | 9.15 | 9.18 | 9.13 | 9.14 | 17,909 | 9.14 |
| 1/17/2025 | 9.12 | 9.13 | 9.09 | 9.10 | 44,715 | 9.10 |
| 1/16/2025 | 9.12 | 9.14 | 9.03 | 9.04 | 70,050 | 9.04 |
| 1/15/2025 | 9.14 | 9.14 | 9.02 | 9.10 | 85,323 | 9.10 |
| 1/14/2025 | 9.15 | 9.16 | 9.09 | 9.09 | 34,039 | 9.09 |
| 1/13/2025 | 9.28 | 9.31 | 9.21 | 9.22 | 64,355 | 9.22 |
| 1/10/2025 | 9.34 | 9.36 | 9.24 | 9.31 | 67,812 | 9.31 |
| 1/08/2025 | 9.22 | 9.29 | 9.21 | 9.26 | 92,973 | 9.26 |
| 1/07/2025 | 9.23 | 9.25 | 9.16 | 9.21 | 113,547 | 9.21 |
| 1/06/2025 | 9.12 | 9.14 | 9.01 | 9.03 | 72,243 | 9.03 |
| 1/03/2025 | 9.08 | 9.12 | 9.07 | 9.09 | 146,060 | 9.09 |