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
2024-12-31 8.76 8.85 8.76 8.79 0.2M
2024-12-30 8.90 8.90 8.72 8.72 0.1M
2024-12-27 9.02 9.03 8.91 8.93 0.4M
2024-12-26 9.06 9.09 9.02 9.07 0.0M
2024-12-24 9.11 9.15 9.10 9.13 0.0M
2024-12-23 9.06 9.09 9.04 9.05 0.0M
2024-12-20 8.95 9.04 8.95 8.97 0.0M
2024-12-19 8.96 8.97 8.90 8.95 0.1M
2024-12-18 9.01 9.03 8.90 8.91 0.1M
2024-12-17 9.01 9.09 9.00 9.08 0.1M
2024-12-16 9.08 9.11 9.04 9.08 0.8M
2024-12-13 8.99 8.99 8.90 8.93 0.1M
2024-12-12 9.06 9.08 9.00 9.04 0.1M
2024-12-11 9.09 9.13 9.05 9.09 0.1M
2024-12-10 9.07 9.13 9.03 9.10 0.1M
2024-12-09 9.21 9.23 9.07 9.09 0.1M
2024-12-06 9.06 9.06 8.98 9.00 0.1M
2024-12-05 9.09 9.11 9.04 9.09 0.1M
2024-12-04 9.11 9.18 9.09 9.12 0.0M
2024-12-03 9.26 9.28 9.21 9.21 0.0M
2024-12-02 9.18 9.18 9.08 9.16 0.0M
2024-11-29 9.10 9.22 9.08 9.21 0.0M
2024-11-27 9.02 9.10 8.98 8.99 0.1M
2024-11-26 9.01 9.05 8.95 8.98 0.1M
2024-11-25 9.22 9.22 9.09 9.10 0.1M
2024-11-22 9.35 9.38 9.32 9.33 0.0M
2024-11-21 9.27 9.35 9.25 9.32 0.0M
2024-11-20 9.40 9.40 9.28 9.30 0.0M
2024-11-19 9.41 9.44 9.38 9.44 0.0M
2024-11-18 9.27 9.38 9.27 9.37 0.1M
2024-11-15 9.15 9.20 9.08 9.09 0.1M
2024-11-14 9.10 9.14 9.04 9.10 0.1M
2024-11-13 9.15 9.16 9.06 9.07 0.0M
2024-11-12 9.25 9.25 9.10 9.19 0.1M
2024-11-11 9.43 9.44 9.29 9.33 0.1M
2024-11-08 9.56 9.56 9.35 9.39 0.1M
2024-11-07 9.56 9.66 9.56 9.65 0.1M
2024-11-06 9.37 9.59 9.34 9.56 0.1M
2024-11-05 9.68 9.72 9.63 9.69 0.0M
2024-11-04 9.62 9.62 9.49 9.52 0.0M
2024-11-01 9.70 9.74 9.58 9.59 0.0M
2024-10-31 9.77 9.77 9.55 9.63 0.1M
2024-10-30 9.85 9.90 9.79 9.81 0.1M
2024-10-29 10.15 10.19 10.12 10.14 0.2M
2024-10-28 9.98 10.06 9.96 10.01 0.1M
2024-10-25 9.89 9.95 9.84 9.90 0.1M
2024-10-24 10.02 10.07 9.87 9.96 0.2M
2024-10-23 9.90 9.94 9.82 9.89 0.1M
2024-10-22 9.86 9.99 9.86 9.98 0.2M
2024-10-21 9.87 9.87 9.72 9.75 0.3M
2024-10-18 9.76 9.84 9.70 9.83 0.1M
2024-10-17 9.72 9.76 9.58 9.64 0.1M
2024-10-16 9.64 9.69 9.60 9.66 0.1M
2024-10-15 9.52 9.59 9.48 9.57 0.1M
2024-10-14 9.51 9.68 9.49 9.64 0.1M
2024-10-11 9.46 9.55 9.43 9.54 0.2M
2024-10-10 9.27 9.42 9.24 9.42 0.1M
2024-10-09 9.18 9.24 9.15 9.22 0.1M
2024-10-08 9.34 9.34 9.23 9.28 0.1M
2024-10-07 9.51 9.53 9.40 9.44 0.1M
2024-10-04 9.62 9.76 9.60 9.61 0.0M
2024-10-03 9.57 9.65 9.53 9.62 0.0M
2024-10-02 9.79 9.80 9.69 9.77 0.1M
2024-10-01 9.64 9.69 9.56 9.62 0.1M
2024-09-30 9.52 9.52 9.42 9.51 0.1M
2024-09-27 9.85 9.85 9.70 9.72 0.1M
2024-09-26 9.74 9.83 9.74 9.80 0.1M
2024-09-25 9.63 9.65 9.55 9.60 0.0M
2024-09-24 9.40 9.59 9.40 9.57 0.1M
2024-09-23 9.33 9.39 9.28 9.29 0.2M
2024-09-20 9.53 9.53 9.45 9.48 0.0M
2024-09-19 9.51 9.61 9.51 9.56 0.1M
2024-09-18 9.46 9.53 9.37 9.38 0.2M
2024-09-17 9.49 9.54 9.46 9.54 0.1M
2024-09-16 9.61 9.62 9.52 9.55 0.1M
2024-09-13 9.67 9.73 9.65 9.66 0.1M
2024-09-12 9.37 9.52 9.34 9.52 0.1M
2024-09-11 9.11 9.27 9.07 9.25 0.1M
2024-09-10 9.14 9.15 9.08 9.13 0.1M
2024-09-09 9.12 9.15 9.06 9.13 0.0M
2024-09-06 9.06 9.06 8.86 8.96 0.1M
2024-09-05 9.02 9.05 8.97 8.99 0.0M
2024-09-04 8.78 8.87 8.76 8.80 0.0M
2024-09-03 8.87 8.87 8.72 8.79 0.1M
2024-08-30 9.08 9.09 8.98 9.01 0.1M
2024-08-29 9.09 9.17 9.09 9.12 0.0M
2024-08-28 9.14 9.14 9.03 9.06 0.0M
2024-08-27 9.30 9.34 9.24 9.32 0.0M
2024-08-26 9.47 9.48 9.32 9.32 0.0M
2024-08-23 9.14 9.33 9.14 9.33 0.0M
2024-08-22 9.30 9.30 9.13 9.18 0.1M
2024-08-21 9.38 9.42 9.33 9.38 0.1M
2024-08-20 9.34 9.34 9.19 9.22 0.0M
2024-08-19 9.19 9.30 9.18 9.29 0.1M
2024-08-16 9.25 9.28 9.14 9.26 0.2M
2024-08-15 9.20 9.32 9.19 9.25 0.1M
2024-08-14 9.03 9.03 8.94 8.98 0.0M
2024-08-13 9.05 9.12 9.04 9.11 0.0M
2024-08-12 9.15 9.19 9.10 9.14 0.0M
2024-08-09 9.01 9.01 8.93 8.95 0.0M
2024-08-08 8.95 9.08 8.95 9.06 0.1M
2024-08-07 8.95 8.99 8.89 8.92 0.1M
2024-08-06 8.85 8.96 8.82 8.89 0.1M
2024-08-05 8.85 8.95 8.81 8.85 0.1M
2024-08-02 9.43 9.43 9.22 9.28 0.1M
2024-08-01 9.46 9.46 9.30 9.33 0.0M
2024-07-31 9.45 9.49 9.42 9.49 0.1M
2024-07-30 9.27 9.35 9.25 9.32 0.0M
2024-07-29 9.16 9.25 9.16 9.23 0.0M
2024-07-26 9.07 9.10 8.99 9.09 0.1M
2024-07-25 9.06 9.11 9.03 9.10 0.0M
2024-07-24 9.29 9.33 9.21 9.21 0.0M
2024-07-23 9.20 9.22 9.15 9.21 0.0M
2024-07-22 9.20 9.22 9.14 9.22 0.1M
2024-07-19 9.32 9.39 9.32 9.37 0.1M
2024-07-18 9.66 9.66 9.36 9.40 0.1M
2024-07-17 9.82 9.87 9.64 9.66 0.1M
2024-07-16 9.59 9.72 9.53 9.70 0.2M
2024-07-15 9.61 9.82 9.58 9.68 0.1M
2024-07-12 9.65 9.73 9.63 9.71 0.0M
2024-07-11 9.70 9.79 9.70 9.74 0.1M
2024-07-10 9.65 9.69 9.60 9.69 0.1M
2024-07-09 9.70 9.70 9.51 9.57 0.1M
2024-07-08 9.76 9.80 9.69 9.72 0.1M
2024-07-05 9.91 10.02 9.90 9.97 0.1M
2024-07-03 9.75 9.79 9.67 9.67 0.0M
2024-07-02 9.64 9.73 9.59 9.69 0.1M
2024-07-01 9.58 9.60 9.45 9.48 0.1M
2024-06-28 9.79 9.82 9.65 9.67 0.0M
2024-06-27 9.70 9.70 9.58 9.60 0.1M
2024-06-26 9.66 9.90 9.61 9.83 0.1M
2024-06-25 9.62 9.62 9.53 9.56 0.1M
2024-06-24 9.70 9.79 9.66 9.67 0.1M
2024-06-21 9.66 9.67 9.55 9.64 0.0M
2024-06-20 9.43 9.54 9.42 9.54 0.1M
2024-06-18 9.40 9.47 9.35 9.47 0.1M
2024-06-17 9.33 9.43 9.32 9.42 0.1M
2024-06-14 9.22 9.30 9.20 9.30 0.1M
2024-06-13 9.29 9.30 9.17 9.25 0.1M
2024-06-12 9.34 9.41 9.30 9.32 0.1M
2024-06-11 9.33 9.33 9.24 9.28 0.1M
2024-06-10 9.42 9.47 9.39 9.43 0.1M
2024-06-07 9.55 9.55 9.36 9.39 0.1M
2024-06-06 9.69 9.81 9.65 9.76 0.1M
2024-06-05 9.57 9.69 9.55 9.67 0.1M
2024-06-04 9.82 9.84 9.60 9.62 0.1M
2024-06-03 10.00 10.00 9.85 9.89 0.1M
2024-05-31 10.02 10.11 9.90 10.05 0.1M
2024-05-30 10.01 10.08 9.95 9.97 0.1M
2024-05-29 10.15 10.15 10.06 10.08 0.0M
2024-05-28 10.22 10.36 10.15 10.29 0.1M
2024-05-24 9.97 10.03 9.95 10.00 0.0M
2024-05-23 10.08 10.12 9.89 9.90 0.0M
2024-05-22 10.21 10.23 10.06 10.09 0.1M
2024-05-21 10.23 10.31 10.18 10.25 0.1M
2024-05-20 10.32 10.32 10.17 10.22 0.2M
2024-05-17 10.36 10.58 10.33 10.54 0.2M
2024-05-16 10.27 10.32 10.19 10.32 0.1M
2024-05-15 10.26 10.34 10.11 10.34 0.1M
2024-05-14 9.90 10.07 9.88 10.07 0.2M
2024-05-13 9.78 9.86 9.70 9.72 0.1M
2024-05-10 9.61 9.69 9.59 9.66 0.1M
2024-05-09 9.51 9.58 9.49 9.57 0.2M
2024-05-08 9.38 9.50 9.35 9.50 0.1M
2024-05-07 9.45 9.54 9.44 9.51 0.1M
2024-05-06 9.37 9.37 9.26 9.28 0.0M
2024-05-03 9.33 9.33 9.22 9.27 0.0M
2024-05-02 9.20 9.28 9.16 9.25 0.0M
2024-05-01 9.20 9.30 9.16 9.19 0.0M
2024-04-30 9.15 9.15 9.03 9.11 0.1M
2024-04-29 9.09 9.27 9.07 9.20 0.1M
2024-04-26 8.89 8.90 8.86 8.90 0.1M
2024-04-25 8.75 8.91 8.74 8.90 0.0M
2024-04-24 8.81 8.82 8.77 8.81 0.1M
2024-04-23 8.80 8.89 8.77 8.83 0.1M
2024-04-22 8.94 8.99 8.90 8.97 0.0M
2024-04-19 9.05 9.09 9.01 9.06 0.1M
2024-04-18 9.15 9.23 9.10 9.12 0.1M
2024-04-17 9.23 9.30 9.15 9.15 0.1M
2024-04-16 9.43 9.43 9.29 9.34 0.1M
2024-04-15 9.41 9.44 9.31 9.44 0.1M
2024-04-12 9.66 9.76 9.49 9.49 0.2M
2024-04-11 9.50 9.53 9.40 9.53 0.1M
2024-04-10 9.39 9.43 9.31 9.38 0.0M
2024-04-09 9.57 9.57 9.39 9.50 0.1M
2024-04-08 9.24 9.41 9.24 9.38 0.1M
2024-04-05 8.96 9.05 8.91 9.02 0.1M
2024-04-04 9.10 9.16 9.03 9.04 0.1M
2024-04-03 9.04 9.14 9.02 9.14 0.1M
2024-04-02 8.97 9.01 8.92 8.98 0.1M
2024-04-01 8.80 8.80 8.70 8.76 0.1M
2024-03-28 8.77 8.84 8.77 8.84 0.0M
2024-03-27 8.68 8.75 8.66 8.74 0.0M
2024-03-26 8.82 8.82 8.76 8.78 0.0M
2024-03-25 8.80 8.84 8.77 8.78 0.0M
2024-03-22 8.76 8.77 8.68 8.70 0.0M
2024-03-21 8.88 8.90 8.82 8.82 0.0M
2024-03-20 8.68 8.83 8.68 8.83 0.0M
2024-03-19 8.69 8.72 8.68 8.70 0.0M
2024-03-18 8.95 8.95 8.89 8.91 0.0M
2024-03-15 9.21 9.23 9.11 9.12 0.0M
2024-03-14 9.07 9.07 9.00 9.02 0.0M
2024-03-13 9.05 9.14 9.03 9.14 0.0M
2024-03-12 8.93 8.97 8.85 8.97 0.0M
2024-03-11 9.02 9.12 9.01 9.11 0.1M
2024-03-08 8.91 8.91 8.82 8.85 0.0M
2024-03-07 8.94 8.96 8.89 8.94 0.0M
2024-03-06 8.70 8.84 8.70 8.81 0.1M
2024-03-05 8.62 8.63 8.56 8.57 0.0M
2024-03-04 8.64 8.76 8.64 8.73 0.1M
2024-03-01 8.50 8.61 8.47 8.60 0.0M
2024-02-29 8.61 8.64 8.53 8.57 0.0M
2024-02-28 8.59 8.59 8.53 8.56 0.0M
2024-02-27 8.64 8.69 8.63 8.66 0.0M
2024-02-26 8.57 8.58 8.52 8.57 0.1M
2024-02-23 8.76 8.78 8.71 8.76 0.0M
2024-02-22 8.71 8.77 8.67 8.75 0.0M
2024-02-21 8.71 8.71 8.57 8.62 0.0M
2024-02-20 8.86 8.86 8.80 8.80 0.0M
2024-02-16 8.70 8.81 8.69 8.80 0.0M
2024-02-15 8.71 8.77 8.70 8.73 0.0M
2024-02-14 8.67 8.70 8.63 8.64 0.0M
2024-02-13 8.59 8.59 8.46 8.49 0.0M
2024-02-12 8.54 8.68 8.52 8.66 0.1M
2024-02-09 8.55 8.55 8.47 8.51 0.1M
2024-02-08 8.52 8.65 8.51 8.63 0.0M
2024-02-07 8.62 8.66 8.56 8.59 0.1M
2024-02-06 8.78 8.81 8.74 8.81 0.0M
2024-02-05 8.76 8.77 8.68 8.77 0.1M
2024-02-02 8.77 8.79 8.68 8.70 0.1M
2024-02-01 8.87 8.92 8.85 8.89 0.0M
2024-01-31 9.02 9.09 8.92 8.92 0.0M
2024-01-30 9.02 9.02 8.91 9.00 0.0M
2024-01-29 8.96 9.06 8.95 9.05 0.0M
2024-01-26 8.80 8.92 8.79 8.89 0.0M
2024-01-25 8.73 8.74 8.62 8.69 0.1M
2024-01-24 8.87 8.87 8.77 8.77 0.0M
2024-01-23 8.75 8.78 8.73 8.77 0.0M
2024-01-22 8.72 8.79 8.70 8.70 0.0M
2024-01-19 8.82 8.82 8.70 8.76 0.0M
2024-01-18 8.75 8.85 8.71 8.85 0.0M
2024-01-17 8.65 8.67 8.55 8.62 0.1M
2024-01-16 8.78 8.82 8.73 8.75 0.0M
2024-01-12 9.06 9.10 8.82 8.84 0.0M
2024-01-11 9.00 9.00 8.86 8.94 0.0M
2024-01-10 9.01 9.01 8.93 8.97 0.0M
2024-01-09 9.14 9.14 9.06 9.07 0.0M
2024-01-08 9.21 9.34 9.19 9.21 0.0M
2024-01-05 9.35 9.39 9.35 9.38 0.0M
2024-01-04 9.35 9.39 9.28 9.28 0.0M
2024-01-03 9.44 9.49 9.38 9.45 0.0M
2024-01-02 9.61 9.64 9.54 9.54 0.0M