GraniteShares Platinum Trust

PLTM
🏛️ usa →
15.22
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 9.44 9.50 9.35 9.47 0.0M
2021-12-30 9.43 9.54 9.43 9.44 0.0M
2021-12-29 9.44 9.54 9.43 9.52 0.0M
2021-12-28 9.60 9.71 9.57 9.59 0.0M
2021-12-27 9.41 9.51 9.37 9.49 0.0M
2021-12-23 9.53 9.58 9.47 9.56 0.0M
2021-12-22 9.30 9.55 9.30 9.54 0.1M
2021-12-21 9.20 9.20 9.14 9.18 0.0M
2021-12-20 9.07 9.18 9.02 9.15 0.0M
2021-12-17 9.19 9.25 9.17 9.17 0.0M
2021-12-16 9.10 9.21 9.10 9.17 0.1M
2021-12-15 8.97 9.04 8.76 9.00 0.1M
2021-12-14 9.02 9.10 8.96 9.02 0.0M
2021-12-13 9.12 9.19 9.11 9.15 0.0M
2021-12-10 9.20 9.26 9.15 9.25 0.0M
2021-12-09 9.32 9.32 9.18 9.19 0.0M
2021-12-08 9.40 9.46 9.36 9.45 0.0M
2021-12-07 9.38 9.43 9.35 9.38 0.0M
2021-12-06 9.15 9.27 9.10 9.25 0.0M
2021-12-03 9.23 9.26 9.10 9.16 0.0M
2021-12-02 9.20 9.25 9.18 9.22 0.0M
2021-12-01 9.27 9.38 9.13 9.13 0.0M
2021-11-30 9.32 9.45 9.12 9.16 0.1M
2021-11-29 9.56 9.59 9.47 9.49 0.0M
2021-11-26 9.60 9.61 9.35 9.41 0.0M
2021-11-24 9.59 9.66 9.53 9.64 0.0M
2021-11-23 9.63 9.63 9.42 9.57 0.1M
2021-11-22 10.07 10.16 9.96 9.99 0.0M
2021-11-19 10.27 10.27 10.11 10.11 0.0M
2021-11-18 10.45 10.52 10.25 10.33 0.0M
2021-11-17 10.52 10.52 10.35 10.44 0.0M
2021-11-16 10.63 10.63 10.44 10.44 0.0M
2021-11-15 10.68 10.76 10.67 10.73 0.1M
2021-11-12 10.59 10.70 10.57 10.68 0.0M
2021-11-11 10.75 10.75 10.65 10.71 0.0M
2021-11-10 10.65 10.75 10.47 10.54 0.1M
2021-11-09 10.46 10.47 10.30 10.41 0.1M
2021-11-08 10.36 10.46 10.36 10.39 0.0M
2021-11-05 10.18 10.22 10.10 10.16 0.0M
2021-11-04 10.22 10.30 10.07 10.10 0.0M
2021-11-03 10.18 10.19 10.03 10.14 0.0M
2021-11-02 10.37 10.39 10.20 10.20 0.0M
2021-11-01 10.31 10.50 10.28 10.50 0.0M
2021-10-29 9.93 10.05 9.90 10.01 0.0M
2021-10-28 10.03 10.11 9.99 10.02 0.0M
2021-10-27 10.06 10.06 9.90 9.90 0.0M
2021-10-26 10.33 10.33 9.96 10.11 0.0M
2021-10-25 10.35 10.47 10.29 10.43 0.0M
2021-10-22 10.43 10.58 10.21 10.24 0.0M
2021-10-21 10.32 10.37 10.27 10.35 0.0M
2021-10-20 10.29 10.39 10.26 10.38 0.0M
2021-10-19 10.27 10.32 10.21 10.22 0.0M
2021-10-18 10.31 10.31 10.17 10.17 0.1M
2021-10-15 10.34 10.44 10.32 10.39 0.0M
2021-10-14 10.17 10.45 10.17 10.45 0.1M
2021-10-13 10.01 10.20 10.01 10.06 0.1M
2021-10-12 9.95 9.99 9.91 9.93 0.0M
2021-10-11 10.10 10.12 9.90 9.94 0.0M
2021-10-08 10.16 10.24 9.99 10.07 0.1M
2021-10-07 9.69 9.82 9.64 9.64 0.0M
2021-10-06 9.49 9.74 9.49 9.71 0.0M
2021-10-05 9.39 9.51 9.34 9.46 0.0M
2021-10-04 9.39 9.50 9.34 9.50 0.0M
2021-10-01 9.60 9.64 9.54 9.59 0.0M
2021-09-30 9.50 9.54 9.44 9.50 0.0M
2021-09-29 9.43 9.43 9.31 9.39 0.1M
2021-09-28 9.68 9.69 9.50 9.50 0.0M
2021-09-27 9.64 9.72 9.64 9.68 0.0M
2021-09-24 9.56 9.68 9.54 9.65 0.0M
2021-09-23 9.77 9.84 9.75 9.77 0.0M
2021-09-22 9.70 9.95 9.70 9.80 0.1M
2021-09-21 9.24 9.46 9.24 9.41 0.1M
2021-09-20 9.11 9.12 8.90 9.02 0.1M
2021-09-17 9.33 9.39 9.20 9.24 0.0M
2021-09-16 9.21 9.25 9.15 9.23 0.0M
2021-09-15 9.28 9.30 9.12 9.29 0.0M
2021-09-14 9.41 9.41 9.22 9.27 0.1M
2021-09-13 9.40 9.49 9.37 9.47 0.0M
2021-09-10 9.61 9.65 9.39 9.39 0.1M
2021-09-09 9.70 9.72 9.61 9.61 0.0M
2021-09-08 9.84 9.84 9.63 9.64 0.0M
2021-09-07 10.01 10.03 9.81 9.84 0.1M
2021-09-03 9.89 10.14 9.88 10.07 0.0M
2021-09-02 9.86 9.92 9.80 9.83 0.0M
2021-09-01 9.96 9.97 9.81 9.86 0.0M
2021-08-31 9.85 10.03 9.85 9.95 0.0M
2021-08-30 9.96 9.96 9.84 9.89 0.0M
2021-08-27 9.77 9.97 9.75 9.97 0.0M
2021-08-26 9.77 9.77 9.62 9.66 0.1M
2021-08-25 9.81 9.85 9.75 9.81 0.0M
2021-08-24 10.00 10.03 9.92 9.92 0.0M
2021-08-23 9.96 10.04 9.93 9.99 0.0M
2021-08-20 9.63 9.83 9.63 9.80 0.0M
2021-08-19 9.60 9.65 9.52 9.55 0.1M
2021-08-18 9.79 9.89 9.76 9.84 0.0M
2021-08-17 9.97 10.03 9.76 9.79 0.0M
2021-08-16 10.07 10.11 10.00 10.08 0.0M
2021-08-13 10.11 10.16 10.08 10.10 0.0M
2021-08-12 10.02 10.10 9.97 10.07 0.0M
2021-08-11 9.98 10.08 9.92 10.08 0.1M
2021-08-10 9.66 9.89 9.66 9.83 0.1M
2021-08-09 9.66 9.73 9.61 9.67 0.1M
2021-08-06 9.81 9.81 9.62 9.68 0.1M
2021-08-05 10.00 10.02 9.90 9.90 0.1M
2021-08-04 10.34 10.39 10.04 10.05 0.1M
2021-08-03 10.36 10.37 10.25 10.37 0.0M
2021-08-02 10.40 10.50 10.36 10.36 0.0M
2021-07-30 10.36 10.41 10.27 10.33 0.0M
2021-07-29 10.55 10.56 10.48 10.49 0.0M
2021-07-28 10.35 10.55 10.33 10.55 0.0M
2021-07-27 10.46 10.47 10.31 10.35 0.1M
2021-07-26 10.45 10.58 10.45 10.56 0.0M
2021-07-23 10.57 10.57 10.25 10.43 0.1M
2021-07-22 10.68 10.81 10.58 10.74 0.0M
2021-07-21 10.52 10.67 10.52 10.65 0.0M
2021-07-20 10.47 10.56 10.43 10.48 0.0M
2021-07-19 10.72 10.73 10.48 10.53 0.1M
2021-07-16 11.16 11.16 10.82 10.82 0.0M
2021-07-15 11.19 11.30 11.14 11.20 0.1M
2021-07-14 11.11 11.17 11.08 11.14 0.1M
2021-07-13 10.93 11.01 10.89 10.89 0.0M
2021-07-12 10.94 11.07 10.84 11.03 0.0M
2021-07-09 10.71 10.86 10.71 10.85 0.0M
2021-07-08 10.60 10.60 10.48 10.58 0.0M
2021-07-07 10.73 10.76 10.60 10.69 0.0M
2021-07-06 10.91 10.92 10.61 10.73 0.0M
2021-07-02 10.78 10.78 10.65 10.74 0.0M
2021-07-01 10.71 10.73 10.61 10.69 0.0M
2021-06-30 10.44 10.57 10.41 10.57 0.0M
2021-06-29 10.58 10.58 10.50 10.50 0.1M
2021-06-28 10.91 10.91 10.73 10.75 0.1M
2021-06-25 10.94 10.95 10.85 10.93 0.0M
2021-06-24 10.75 10.82 10.70 10.80 0.1M
2021-06-23 10.74 10.80 10.65 10.66 0.0M
2021-06-22 10.47 10.63 10.43 10.60 0.0M
2021-06-21 10.29 10.45 10.24 10.45 0.0M
2021-06-18 10.45 10.49 10.25 10.25 0.1M
2021-06-17 10.76 10.83 10.30 10.46 0.2M
2021-06-16 11.29 11.32 11.13 11.15 0.0M
2021-06-15 11.39 11.39 11.27 11.34 0.0M
2021-06-14 11.39 11.57 11.39 11.50 0.1M
2021-06-11 11.39 11.41 11.27 11.28 0.0M
2021-06-10 11.19 11.35 11.12 11.35 0.1M
2021-06-09 11.45 11.45 11.32 11.32 0.0M
2021-06-08 11.51 11.51 11.40 11.45 0.0M
2021-06-07 11.54 11.60 11.50 11.58 0.0M
2021-06-04 11.48 11.52 11.43 11.51 0.0M
2021-06-03 11.50 11.50 11.32 11.47 0.1M
2021-06-02 11.70 11.77 11.60 11.74 0.0M
2021-06-01 11.78 11.89 11.75 11.79 0.1M
2021-05-28 11.55 11.69 11.53 11.61 0.1M
2021-05-27 11.60 11.65 11.53 11.60 0.1M
2021-05-26 11.82 11.85 11.70 11.73 0.1M
2021-05-25 11.68 11.80 11.63 11.79 0.0M
2021-05-24 11.62 11.65 11.56 11.59 0.0M
2021-05-21 11.91 11.91 11.48 11.53 0.1M
2021-05-20 11.84 11.90 11.80 11.83 0.1M
2021-05-19 11.81 11.89 11.69 11.77 0.1M
2021-05-18 12.15 12.15 11.96 12.04 0.1M
2021-05-17 12.15 12.28 12.08 12.28 0.0M
2021-05-14 12.15 12.15 11.99 12.11 0.0M
2021-05-13 11.92 11.99 11.83 11.92 0.1M
2021-05-12 12.17 12.24 11.94 12.00 0.1M
2021-05-11 12.10 12.28 12.01 12.22 0.1M
2021-05-10 12.50 12.57 12.27 12.38 0.1M
2021-05-07 12.32 12.43 12.21 12.40 0.1M
2021-05-06 12.14 12.39 12.14 12.39 0.1M
2021-05-05 12.12 12.15 12.04 12.13 0.0M
2021-05-04 12.26 12.49 11.95 12.18 0.1M
2021-05-03 12.02 12.27 12.02 12.14 0.1M
2021-04-30 11.95 12.02 11.80 11.83 0.0M
2021-04-29 11.95 11.95 11.56 11.87 0.1M
2021-04-28 11.96 12.06 11.90 12.04 0.2M
2021-04-27 12.29 12.37 12.10 12.11 0.1M
2021-04-26 12.20 12.28 12.15 12.26 0.1M
2021-04-23 12.16 12.22 12.03 12.12 0.0M
2021-04-22 12.00 12.00 11.83 11.87 0.0M
2021-04-21 11.67 12.06 11.67 12.04 0.0M
2021-04-20 11.72 11.88 11.68 11.69 0.0M
2021-04-19 11.95 12.03 11.88 11.94 0.0M
2021-04-16 11.75 11.92 11.73 11.85 0.0M
2021-04-15 11.73 11.87 11.73 11.83 0.0M
2021-04-14 11.54 11.67 11.52 11.57 0.0M
2021-04-13 11.58 11.67 11.35 11.40 0.1M
2021-04-12 11.65 11.67 11.50 11.54 0.1M
2021-04-09 11.88 11.96 11.82 11.88 0.1M
2021-04-08 12.18 12.18 12.01 12.12 0.0M
2021-04-07 12.20 12.22 12.05 12.08 0.0M
2021-04-06 12.00 12.26 12.00 12.22 0.0M
2021-04-05 11.87 11.98 11.86 11.93 0.1M
2021-04-01 11.87 11.94 11.77 11.93 0.0M
2021-03-31 11.64 11.74 11.60 11.72 0.0M
2021-03-30 11.48 11.49 11.35 11.40 0.0M
2021-03-29 11.63 11.69 11.47 11.60 0.1M
2021-03-26 11.49 11.64 11.40 11.61 0.0M
2021-03-25 11.47 11.61 11.29 11.29 0.1M
2021-03-24 11.56 11.64 11.50 11.50 0.0M
2021-03-23 11.72 11.74 11.49 11.52 0.1M
2021-03-22 11.55 11.73 11.55 11.67 0.0M
2021-03-19 11.65 11.88 11.53 11.79 0.1M
2021-03-18 11.86 12.13 11.86 11.92 0.1M
2021-03-17 11.90 12.02 11.74 11.94 0.1M
2021-03-16 12.00 12.06 11.93 12.04 0.0M
2021-03-15 11.99 12.05 11.82 11.96 0.1M
2021-03-12 11.60 11.90 11.60 11.90 0.0M
2021-03-11 11.84 11.92 11.77 11.82 0.0M
2021-03-10 11.72 11.92 11.62 11.88 0.1M
2021-03-09 11.45 11.62 11.45 11.55 0.1M
2021-03-08 11.29 11.45 11.24 11.26 0.1M
2021-03-05 11.06 11.17 11.00 11.13 0.1M
2021-03-04 11.48 11.63 11.00 11.10 0.1M
2021-03-03 11.79 11.79 11.51 11.55 0.1M
2021-03-02 11.67 11.95 11.67 11.87 0.0M
2021-03-01 11.86 11.95 11.65 11.72 0.1M
2021-02-26 11.92 11.92 11.50 11.67 0.3M
2021-02-25 12.47 12.47 12.01 12.05 0.1M
2021-02-24 12.40 12.54 12.20 12.54 0.1M
2021-02-23 12.41 12.41 11.88 12.22 0.2M
2021-02-22 12.54 12.62 12.47 12.58 0.2M
2021-02-19 12.69 12.84 12.54 12.62 0.1M
2021-02-18 12.51 12.59 12.30 12.59 0.1M
2021-02-17 12.37 12.42 12.20 12.41 0.1M
2021-02-16 12.60 13.00 12.40 12.50 0.3M
2021-02-12 12.18 12.47 12.04 12.47 0.1M
2021-02-11 12.29 12.49 12.15 12.31 0.2M
2021-02-10 12.19 12.32 12.07 12.29 0.4M
2021-02-09 11.69 11.76 11.51 11.65 0.2M
2021-02-08 11.57 11.62 11.40 11.49 0.4M
2021-02-05 11.12 11.15 11.04 11.13 0.2M
2021-02-04 10.73 10.86 10.63 10.86 0.1M
2021-02-03 10.85 10.92 10.79 10.88 0.1M
2021-02-02 10.89 10.95 10.73 10.73 0.1M
2021-02-01 11.14 11.17 10.98 11.14 0.2M
2021-01-29 10.94 10.94 10.54 10.67 0.1M
2021-01-28 10.80 10.84 10.54 10.63 0.1M
2021-01-27 10.66 10.66 10.48 10.54 0.1M
2021-01-26 10.82 10.89 10.78 10.85 0.1M
2021-01-25 11.00 11.00 10.66 10.83 0.1M
2021-01-22 10.87 10.98 10.80 10.90 0.1M
2021-01-21 11.34 11.34 11.05 11.20 0.1M
2021-01-20 10.83 11.02 10.83 10.99 0.1M
2021-01-19 10.67 10.75 10.58 10.68 0.0M
2021-01-15 10.80 10.83 10.55 10.55 0.1M
2021-01-14 10.97 11.09 10.91 11.07 0.0M
2021-01-13 10.64 10.92 10.64 10.87 0.1M
2021-01-12 10.33 10.62 10.33 10.62 0.1M
2021-01-11 9.95 10.30 9.95 10.22 0.1M
2021-01-08 11.02 11.02 10.42 10.57 0.2M
2021-01-07 10.99 11.10 10.93 11.10 0.1M
2021-01-06 10.91 10.97 10.68 10.91 0.1M
2021-01-05 10.74 11.10 10.68 11.04 0.1M
2021-01-04 11.05 11.19 10.40 10.58 0.1M