GraniteShares Platinum Tr... (PLTM)
AMEX: PLTM
· Real-Time Price · USD
12.64
-0.23 (-1.79%)
At close: Aug 19, 2025, 3:59 PM
12.77
0.99%
Pre-market: Aug 20, 2025, 08:30 AM EDT
PLTM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 12.93 | 12.97 | 12.57 | 12.65 | 12.65 | -1.71% | 281,938 |
| Aug 18, 2025 | 12.85 | 12.95 | 12.84 | 12.87 | 12.87 | -0.62% | 206,200 |
| Aug 15, 2025 | 12.85 | 12.97 | 12.82 | 12.95 | 12.95 | -1.15% | 120,549 |
| Aug 14, 2025 | 13.04 | 13.11 | 12.97 | 13.10 | 13.10 | 1.24% | 163,300 |
| Aug 13, 2025 | 12.88 | 12.96 | 12.84 | 12.94 | 12.94 | 0.23% | 178,500 |
| Aug 12, 2025 | 12.71 | 12.98 | 12.71 | 12.91 | 12.91 | 0.70% | 412,412 |
| Aug 11, 2025 | 12.80 | 12.90 | 12.74 | 12.82 | 12.82 | -0.08% | 386,300 |
| Aug 8, 2025 | 12.78 | 12.88 | 12.73 | 12.83 | 12.83 | -0.47% | 423,375 |
| Aug 7, 2025 | 12.86 | 12.95 | 12.78 | 12.89 | 12.89 | -0.15% | 316,012 |
| Aug 6, 2025 | 12.76 | 12.94 | 12.74 | 12.91 | 12.91 | 1.65% | 328,914 |
| Aug 5, 2025 | 12.60 | 12.77 | 12.57 | 12.70 | 12.70 | -1.01% | 294,610 |
| Aug 4, 2025 | 12.84 | 13.06 | 12.82 | 12.83 | 12.83 | 0.94% | 276,441 |
| Aug 1, 2025 | 12.54 | 12.71 | 12.42 | 12.71 | 12.71 | 1.92% | 382,406 |
| Jul 31, 2025 | 12.53 | 12.59 | 12.41 | 12.47 | 12.47 | -1.11% | 631,204 |
| Jul 30, 2025 | 13.39 | 13.39 | 12.43 | 12.61 | 12.61 | -6.38% | 3,104,365 |
| Jul 29, 2025 | 13.50 | 13.54 | 13.40 | 13.47 | 13.47 | 1.13% | 250,368 |
| Jul 28, 2025 | 13.54 | 13.55 | 13.30 | 13.32 | 13.32 | -1.41% | 299,600 |
| Jul 25, 2025 | 13.36 | 13.54 | 13.34 | 13.51 | 13.51 | -0.73% | 595,848 |
| Jul 24, 2025 | 13.59 | 13.74 | 13.49 | 13.61 | 13.61 | -0.22% | 477,526 |
| Jul 23, 2025 | 13.76 | 13.87 | 13.63 | 13.64 | 13.64 | -1.73% | 657,422 |