GraniteShares Platinum Trust (PLTM)
NYSEARCA: PLTM · Real-Time Price · USD
9.53
+0.06 (0.69%)
May 13, 2025, 9:33 AM - Market open
PLTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 9.46 | 9.49 | 9.44 | 9.47 | 9.47 | -1.81% | 52,818 |
| May 9, 2025 | 9.52 | 9.65 | 9.52 | 9.64 | 9.64 | 1.57% | 57,046 |
| May 8, 2025 | 9.51 | 9.55 | 9.46 | 9.49 | 9.49 | 0.42% | 43,226 |
| May 7, 2025 | 9.54 | 9.55 | 9.43 | 9.45 | 9.45 | -0.74% | 67,459 |
| May 6, 2025 | 9.48 | 9.54 | 9.48 | 9.52 | 9.52 | 2.81% | 109,651 |
| May 5, 2025 | 9.33 | 9.35 | 9.25 | 9.26 | 9.26 | -0.75% | 33,922 |
| May 2, 2025 | 9.38 | 9.41 | 9.27 | 9.33 | 9.33 | - | 63,418 |
| May 1, 2025 | 9.33 | 9.35 | 9.27 | 9.33 | 9.33 | -0.32% | 37,372 |
| Apr 30, 2025 | 9.36 | 9.38 | 9.30 | 9.36 | 9.36 | -1.11% | 104,786 |
| Apr 29, 2025 | 9.56 | 9.56 | 9.44 | 9.47 | 9.47 | -1.41% | 69,947 |
| Apr 28, 2025 | 9.58 | 9.60 | 9.51 | 9.60 | 9.60 | 2.02% | 111,230 |
| Apr 25, 2025 | 9.36 | 9.41 | 9.33 | 9.41 | 9.41 | 0.21% | 64,894 |
| Apr 24, 2025 | 9.43 | 9.44 | 9.35 | 9.39 | 9.39 | -0.21% | 66,222 |
| Apr 23, 2025 | 9.37 | 9.44 | 9.36 | 9.41 | 9.41 | 1.84% | 151,055 |
| Apr 22, 2025 | 9.31 | 9.33 | 9.24 | 9.24 | 9.24 | -0.96% | 291,944 |
| Apr 21, 2025 | 9.37 | 9.39 | 9.31 | 9.33 | 9.33 | -0.37% | 208,758 |
| Apr 17, 2025 | 9.27 | 9.37 | 9.27 | 9.37 | 9.37 | -0.05% | 165,479 |
| Apr 16, 2025 | 9.35 | 9.41 | 9.35 | 9.37 | 9.37 | 0.97% | 145,218 |
| Apr 15, 2025 | 9.32 | 9.32 | 9.26 | 9.28 | 9.28 | 0.87% | 148,876 |
| Apr 14, 2025 | 9.20 | 9.26 | 9.16 | 9.20 | 9.20 | 0.77% | 74,037 |
| Apr 11, 2025 | 9.10 | 9.17 | 9.07 | 9.13 | 9.13 | 1.28% | 258,641 |
| Apr 10, 2025 | 9.06 | 9.09 | 9.00 | 9.02 | 9.02 | 0.39% | 194,263 |
| Apr 9, 2025 | 8.90 | 9.04 | 8.86 | 8.98 | 8.98 | 1.13% | 156,865 |
| Apr 8, 2025 | 8.90 | 8.92 | 8.85 | 8.88 | 8.88 | 0.11% | 131,440 |
| Apr 7, 2025 | 8.85 | 8.92 | 8.76 | 8.87 | 8.87 | -0.11% | 81,930 |
| Apr 4, 2025 | 8.98 | 9.02 | 8.84 | 8.88 | 8.88 | -3.16% | 206,141 |
| Apr 3, 2025 | 9.28 | 9.30 | 9.14 | 9.17 | 9.17 | -2.13% | 166,189 |
| Apr 2, 2025 | 9.45 | 9.48 | 9.37 | 9.37 | 9.37 | -1.78% | 253,799 |
| Apr 1, 2025 | 9.59 | 9.61 | 9.51 | 9.54 | 9.54 | -1.45% | 145,340 |
| Mar 31, 2025 | 9.59 | 9.68 | 9.48 | 9.68 | 9.68 | 1.57% | 355,078 |
| Mar 28, 2025 | 9.55 | 9.55 | 9.44 | 9.53 | 9.53 | 0.11% | 72,459 |
| Mar 27, 2025 | 9.42 | 9.54 | 9.41 | 9.52 | 9.52 | 0.74% | 88,882 |
| Mar 26, 2025 | 9.48 | 9.48 | 9.43 | 9.45 | 9.45 | -0.11% | 67,583 |
| Mar 25, 2025 | 9.50 | 9.54 | 9.46 | 9.46 | 9.46 | 0.42% | 72,699 |
| Mar 24, 2025 | 9.42 | 9.69 | 9.38 | 9.42 | 9.42 | -0.79% | 104,066 |
| Mar 21, 2025 | 9.44 | 9.50 | 9.42 | 9.50 | 9.50 | -0.26% | 39,477 |
| Mar 20, 2025 | 9.55 | 9.56 | 9.50 | 9.52 | 9.52 | -1.35% | 81,009 |
| Mar 19, 2025 | 9.54 | 9.67 | 9.53 | 9.65 | 9.65 | -0.62% | 89,250 |
| Mar 18, 2025 | 9.71 | 9.72 | 9.65 | 9.71 | 9.71 | - | 52,508 |
| Mar 17, 2025 | 9.66 | 9.72 | 9.64 | 9.71 | 9.71 | 0.94% | 155,448 |
| Mar 14, 2025 | 9.68 | 9.68 | 9.55 | 9.62 | 9.62 | - | 51,799 |
| Mar 13, 2025 | 9.45 | 9.62 | 9.45 | 9.62 | 9.62 | 0.42% | 83,290 |
| Mar 12, 2025 | 9.54 | 9.58 | 9.49 | 9.58 | 9.58 | 1.05% | 38,701 |
| Mar 11, 2025 | 9.41 | 9.52 | 9.41 | 9.48 | 9.48 | 2.27% | 107,219 |
| Mar 10, 2025 | 9.37 | 9.38 | 9.25 | 9.27 | 9.27 | -0.43% | 65,167 |
| Mar 7, 2025 | 9.36 | 9.39 | 9.28 | 9.31 | 9.31 | -0.32% | 66,562 |
| Mar 6, 2025 | 9.44 | 9.44 | 9.34 | 9.34 | 9.34 | -0.53% | 66,789 |
| Mar 5, 2025 | 9.33 | 9.40 | 9.31 | 9.39 | 9.39 | 0.86% | 97,387 |
| Mar 4, 2025 | 9.28 | 9.32 | 9.22 | 9.31 | 9.31 | 0.98% | 70,279 |
| Mar 3, 2025 | 9.27 | 9.32 | 9.19 | 9.22 | 9.22 | 0.82% | 91,266 |