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
2025-09-26 14.98 15.30 14.97 15.22 0.9M
2025-09-25 14.48 14.81 14.41 14.80 0.8M
2025-09-24 14.30 14.34 14.16 14.24 0.4M
2025-09-23 14.24 14.46 14.20 14.28 1.4M
2025-09-22 13.60 13.76 13.50 13.72 0.5M
2025-09-19 13.47 13.60 13.38 13.59 0.3M
2025-09-18 13.34 13.41 13.28 13.37 0.2M
2025-09-17 13.26 13.42 13.07 13.14 0.4M
2025-09-16 13.50 13.52 13.34 13.44 0.3M
2025-09-15 13.41 13.59 13.40 13.56 0.3M
2025-09-12 13.50 13.60 13.48 13.50 0.2M
2025-09-11 13.39 13.45 13.35 13.38 0.2M
2025-09-10 13.38 13.47 13.37 13.43 0.3M
2025-09-09 13.39 13.41 13.12 13.25 0.4M
2025-09-08 13.42 13.52 13.32 13.35 0.3M
2025-09-05 13.39 13.52 13.22 13.31 0.4M
2025-09-04 13.40 13.40 13.16 13.25 0.3M
2025-09-03 13.69 13.91 13.63 13.73 0.8M
2025-09-02 13.31 13.68 13.28 13.57 1.0M
2025-08-29 13.04 13.27 13.01 13.26 0.3M
2025-08-28 12.99 13.16 12.95 13.14 0.3M
2025-08-27 12.96 13.04 12.93 13.03 0.4M
2025-08-26 12.96 13.05 12.95 13.05 0.3M
2025-08-25 12.94 13.08 12.93 12.96 0.2M
2025-08-22 12.93 13.36 12.90 13.11 0.6M
2025-08-21 12.91 13.09 12.86 13.08 0.2M
2025-08-20 12.85 12.95 12.84 12.95 0.2M
2025-08-19 12.93 12.97 12.57 12.65 0.3M
2025-08-18 12.85 12.95 12.84 12.87 0.2M
2025-08-15 12.85 12.97 12.82 12.95 0.1M
2025-08-14 13.04 13.11 12.97 13.10 0.2M
2025-08-13 12.88 12.96 12.84 12.94 0.2M
2025-08-12 12.71 12.98 12.71 12.91 0.4M
2025-08-11 12.80 12.90 12.74 12.82 0.4M
2025-08-08 12.78 12.88 12.73 12.83 0.4M
2025-08-07 12.86 12.95 12.78 12.89 0.3M
2025-08-06 12.76 12.94 12.74 12.91 0.3M
2025-08-05 12.60 12.77 12.57 12.70 0.3M
2025-08-04 12.84 13.06 12.82 12.83 0.3M
2025-08-01 12.54 12.71 12.42 12.71 0.4M
2025-07-31 12.53 12.59 12.41 12.47 0.6M
2025-07-30 13.39 13.39 12.43 12.61 3.1M
2025-07-29 13.50 13.54 13.40 13.47 0.3M
2025-07-28 13.54 13.55 13.30 13.32 0.3M
2025-07-25 13.36 13.54 13.34 13.51 0.6M
2025-07-24 13.59 13.74 13.49 13.61 0.5M
2025-07-23 13.76 13.87 13.63 13.64 0.7M
2025-07-22 14.04 14.04 13.84 13.88 0.3M
2025-07-21 14.02 14.09 13.88 13.89 0.7M
2025-07-18 14.14 14.14 13.67 13.75 0.4M
2025-07-17 13.65 14.14 13.57 14.11 0.6M
2025-07-16 13.49 13.73 13.34 13.64 0.6M
2025-07-15 13.38 13.42 13.18 13.18 0.9M
2025-07-14 13.23 13.37 13.13 13.13 0.4M
2025-07-11 13.31 13.57 13.21 13.54 0.6M
2025-07-10 13.12 13.23 13.09 13.14 0.3M
2025-07-09 13.10 13.11 12.93 13.02 0.2M
2025-07-08 13.20 13.26 12.96 13.20 0.3M
2025-07-07 13.07 13.27 13.04 13.25 0.2M
2025-07-03 13.26 13.30 13.11 13.25 0.3M
2025-07-02 13.36 13.82 13.34 13.79 0.6M
2025-07-01 13.06 13.11 12.83 13.07 0.2M
2025-06-30 12.99 13.01 12.75 13.00 0.3M
2025-06-27 12.83 13.03 12.76 12.92 0.6M
2025-06-26 13.34 13.83 13.29 13.65 0.7M
2025-06-25 12.65 13.20 12.64 13.12 0.4M
2025-06-24 12.50 12.77 12.33 12.69 0.8M
2025-06-23 12.46 12.57 12.42 12.46 0.4M
2025-06-20 12.22 12.34 12.17 12.21 0.3M
2025-06-18 12.61 12.83 12.58 12.76 0.7M
2025-06-17 12.22 12.26 12.08 12.23 0.2M
2025-06-16 12.27 12.29 12.02 12.04 0.5M
2025-06-13 12.05 12.05 11.71 11.84 0.8M
2025-06-12 12.18 12.53 12.17 12.47 0.8M
2025-06-11 12.31 12.41 12.08 12.16 0.8M
2025-06-10 11.82 11.82 11.68 11.78 0.6M
2025-06-09 11.53 11.77 11.53 11.76 0.6M
2025-06-06 11.28 11.34 11.21 11.29 0.5M
2025-06-05 11.00 11.08 10.91 11.02 1.4M
2025-06-04 10.39 10.59 10.39 10.59 0.3M
2025-06-03 10.24 10.41 10.19 10.41 0.2M
2025-06-02 10.13 10.33 10.11 10.32 0.6M
2025-05-30 10.30 10.30 10.17 10.21 0.3M
2025-05-29 10.53 10.53 10.42 10.46 0.2M
2025-05-28 10.45 10.51 10.42 10.46 0.3M
2025-05-27 10.41 10.50 10.41 10.48 0.2M
2025-05-23 10.50 10.61 10.45 10.60 0.4M
2025-05-22 10.39 10.43 10.31 10.43 0.2M
2025-05-21 10.25 10.48 10.25 10.47 0.4M
2025-05-20 9.93 10.21 9.93 10.18 0.5M
2025-05-19 9.58 9.68 9.53 9.67 0.2M
2025-05-16 9.55 9.55 9.51 9.55 0.0M
2025-05-15 9.54 9.60 9.53 9.59 0.0M
2025-05-14 9.58 9.58 9.47 9.49 0.1M
2025-05-13 9.53 9.58 9.51 9.58 0.1M
2025-05-12 9.46 9.49 9.44 9.47 0.1M
2025-05-09 9.52 9.65 9.52 9.64 0.1M
2025-05-08 9.51 9.55 9.46 9.49 0.0M
2025-05-07 9.54 9.55 9.43 9.45 0.1M
2025-05-06 9.48 9.54 9.48 9.52 0.1M
2025-05-05 9.33 9.35 9.25 9.26 0.0M
2025-05-02 9.38 9.41 9.27 9.33 0.1M
2025-05-01 9.33 9.35 9.27 9.33 0.0M
2025-04-30 9.36 9.38 9.30 9.36 0.1M
2025-04-29 9.56 9.56 9.44 9.47 0.1M
2025-04-28 9.58 9.60 9.51 9.60 0.1M
2025-04-25 9.36 9.41 9.33 9.41 0.1M
2025-04-24 9.43 9.44 9.35 9.39 0.1M
2025-04-23 9.37 9.44 9.36 9.41 0.2M
2025-04-22 9.31 9.33 9.24 9.24 0.3M
2025-04-21 9.37 9.39 9.31 9.33 0.2M
2025-04-17 9.27 9.37 9.27 9.37 0.2M
2025-04-16 9.35 9.41 9.35 9.37 0.1M
2025-04-15 9.32 9.32 9.26 9.28 0.1M
2025-04-14 9.20 9.26 9.16 9.20 0.1M
2025-04-11 9.10 9.17 9.07 9.13 0.3M
2025-04-10 9.06 9.09 9.00 9.02 0.2M
2025-04-09 8.90 9.04 8.86 8.98 0.2M
2025-04-08 8.90 8.92 8.85 8.88 0.1M
2025-04-07 8.85 8.92 8.76 8.87 0.1M
2025-04-04 8.98 9.02 8.84 8.88 0.2M
2025-04-03 9.28 9.30 9.14 9.17 0.2M
2025-04-02 9.45 9.48 9.37 9.37 0.3M
2025-04-01 9.59 9.61 9.51 9.54 0.1M
2025-03-31 9.59 9.68 9.48 9.68 0.4M
2025-03-28 9.55 9.55 9.44 9.53 0.1M
2025-03-27 9.42 9.54 9.41 9.52 0.1M
2025-03-26 9.48 9.48 9.43 9.45 0.1M
2025-03-25 9.50 9.54 9.46 9.46 0.1M
2025-03-24 9.42 9.69 9.38 9.42 0.1M
2025-03-21 9.44 9.50 9.42 9.50 0.0M
2025-03-20 9.55 9.56 9.50 9.52 0.1M
2025-03-19 9.54 9.67 9.53 9.65 0.1M
2025-03-18 9.71 9.72 9.65 9.71 0.1M
2025-03-17 9.66 9.72 9.64 9.71 0.2M
2025-03-14 9.68 9.68 9.55 9.62 0.1M
2025-03-13 9.45 9.62 9.45 9.62 0.1M
2025-03-12 9.54 9.58 9.49 9.58 0.0M
2025-03-11 9.41 9.52 9.41 9.48 0.1M
2025-03-10 9.37 9.38 9.25 9.27 0.1M
2025-03-07 9.36 9.39 9.28 9.31 0.1M
2025-03-06 9.44 9.44 9.34 9.34 0.1M
2025-03-05 9.33 9.40 9.31 9.39 0.1M
2025-03-04 9.28 9.32 9.22 9.31 0.1M
2025-03-03 9.27 9.32 9.19 9.22 0.1M
2025-02-28 9.08 9.15 9.05 9.15 0.2M
2025-02-27 9.28 9.30 9.17 9.18 0.1M
2025-02-26 9.35 9.40 9.33 9.36 0.0M
2025-02-25 9.31 9.36 9.26 9.36 0.1M
2025-02-24 9.34 9.34 9.28 9.34 0.1M
2025-02-21 9.42 9.45 9.38 9.38 0.1M
2025-02-20 9.43 9.50 9.43 9.46 0.1M
2025-02-19 9.42 9.45 9.37 9.45 0.1M
2025-02-18 9.56 9.56 9.43 9.54 0.1M
2025-02-14 9.65 9.65 9.47 9.48 0.1M
2025-02-13 9.60 9.68 9.60 9.68 0.1M
2025-02-12 9.60 9.66 9.58 9.61 0.1M
2025-02-11 9.54 9.59 9.52 9.53 0.1M
2025-02-10 9.55 9.64 9.53 9.60 0.2M
2025-02-07 9.60 9.61 9.44 9.44 0.1M
2025-02-06 9.60 9.62 9.49 9.61 0.1M
2025-02-05 9.46 9.55 9.45 9.49 0.2M
2025-02-04 9.38 9.44 9.35 9.36 0.1M
2025-02-03 9.30 9.38 9.29 9.35 0.1M
2025-01-31 9.42 9.50 9.41 9.49 0.1M
2025-01-30 9.36 9.38 9.30 9.37 0.1M
2025-01-29 9.19 9.22 9.15 9.19 0.0M
2025-01-28 9.12 9.13 9.08 9.12 0.0M
2025-01-27 9.20 9.20 9.12 9.16 0.1M
2025-01-24 9.16 9.22 9.16 9.19 0.0M
2025-01-23 9.19 9.19 9.10 9.18 0.0M
2025-01-22 9.20 9.21 9.16 9.18 0.1M
2025-01-21 9.15 9.18 9.13 9.14 0.0M
2025-01-17 9.12 9.13 9.09 9.10 0.0M
2025-01-16 9.12 9.15 9.03 9.04 0.1M
2025-01-15 9.14 9.14 9.02 9.10 0.1M
2025-01-14 9.15 9.17 9.09 9.09 0.0M
2025-01-13 9.28 9.31 9.21 9.22 0.1M
2025-01-10 9.34 9.36 9.25 9.31 0.1M
2025-01-08 9.22 9.29 9.22 9.26 0.1M
2025-01-07 9.23 9.25 9.16 9.22 0.1M
2025-01-06 9.12 9.14 9.01 9.03 0.1M
2025-01-03 9.08 9.12 9.07 9.09 0.1M
2025-01-02 8.91 8.95 8.86 8.94 0.1M