GraniteShares Platinum Shares ETF (PLTM)

Historical Prices For GraniteShares Platinum Shares ETF (PLTM)

Date Range:

2025-09-09 - 2025-12-09

Date	Open	High	Low	Close	Volume	Adjusted Close
12/08/2025	16.01	16.06	15.74	15.85	465,322	15.85
12/05/2025	15.83	15.95	15.75	15.83	303,633	15.83
12/04/2025	15.74	15.98	15.72	15.88	308,833	15.88
12/03/2025	15.84	16.03	15.66	16.02	655,985	16.02
12/02/2025	15.79	15.85	15.54	15.80	848,051	15.80
12/01/2025	16.19	16.34	15.93	15.98	719,862	15.98
11/28/2025	15.85	16.19	15.83	16.19	1,007,070	16.19
11/26/2025	15.06	15.36	14.99	15.34	646,406	15.34
11/25/2025	14.92	14.99	14.80	14.98	326,291	14.98
11/24/2025	14.74	14.93	14.72	14.90	336,023	14.90
11/21/2025	14.54	14.74	14.51	14.61	1,032,241	14.61
11/20/2025	14.91	14.96	14.51	14.52	885,544	14.52
11/19/2025	14.93	15.12	14.80	14.87	421,151	14.87
11/18/2025	14.69	14.90	14.59	14.82	283,956	14.82
11/17/2025	14.81	14.89	14.63	14.76	327,115	14.76
11/14/2025	14.84	15.09	14.76	14.88	316,980	14.88
11/13/2025	15.39	15.44	15.08	15.16	747,871	15.16
11/12/2025	15.26	15.60	15.23	15.57	785,352	15.57
11/11/2025	15.33	15.34	15.14	15.31	254,724	15.31
11/10/2025	15.12	15.33	15.06	15.27	312,992	15.27
11/07/2025	14.88	15.03	14.76	14.89	305,700	14.89
11/06/2025	14.95	15.11	14.63	14.75	354,288	14.75
11/05/2025	14.94	15.05	14.83	15.02	200,981	15.02
11/04/2025	14.87	15.01	14.76	14.78	734,954	14.78
11/03/2025	15.30	15.30	15.04	15.04	864,726	15.04
10/31/2025	15.27	15.37	15.12	15.18	230,998	15.18
10/30/2025	15.34	15.57	15.30	15.52	584,865	15.52
10/29/2025	15.56	15.56	15.24	15.34	573,878	15.34
10/28/2025	15.14	15.38	15.06	15.29	400,791	15.29
10/27/2025	15.36	15.40	15.15	15.26	714,130	15.26
10/24/2025	15.50	15.60	15.26	15.50	642,484	15.50
10/23/2025	15.86	15.88	15.58	15.60	660,335	15.60
10/22/2025	14.96	15.76	14.81	15.70	1,250,493	15.70
10/21/2025	15.07	15.10	14.58	14.84	1,158,521	14.84
10/20/2025	15.72	15.87	15.60	15.84	425,389	15.84
10/17/2025	15.80	15.81	15.43	15.46	1,221,280	15.46
10/16/2025	16.32	16.68	16.26	16.48	1,366,068	16.48
10/15/2025	15.97	16.07	15.87	15.98	525,783	15.98
10/14/2025	15.64	16.01	15.50	15.88	566,475	15.88
10/13/2025	15.92	16.07	15.62	15.70	595,091	15.70
10/10/2025	15.81	15.83	15.33	15.43	664,181	15.43
10/09/2025	16.21	16.22	15.53	15.65	726,299	15.65
10/08/2025	16.00	16.16	15.91	16.09	824,366	16.09
10/07/2025	15.84	15.84	15.49	15.62	355,074	15.62
10/06/2025	15.80	15.85	15.70	15.79	519,004	15.79
10/03/2025	15.45	15.57	15.34	15.47	672,820	15.47
10/02/2025	15.30	15.30	14.71	15.13	393,535	15.13
10/01/2025	15.14	15.20	14.82	15.04	891,907	15.04
9/30/2025	14.98	15.22	14.94	15.11	510,143	15.11
9/29/2025	15.39	15.46	15.32	15.43	868,810	15.43
9/26/2025	14.98	15.30	14.97	15.22	901,359	15.22
9/25/2025	14.48	14.81	14.41	14.80	832,771	14.80
9/24/2025	14.30	14.34	14.16	14.24	422,869	14.24
9/23/2025	14.24	14.46	14.20	14.28	1,414,719	14.28
9/22/2025	13.60	13.76	13.50	13.72	494,638	13.72
9/19/2025	13.47	13.60	13.38	13.59	311,052	13.59
9/18/2025	13.34	13.41	13.28	13.37	207,730	13.37
9/17/2025	13.26	13.41	13.07	13.14	358,856	13.14
9/16/2025	13.50	13.52	13.34	13.44	252,015	13.44
9/15/2025	13.41	13.59	13.40	13.56	268,409	13.56
9/12/2025	13.50	13.60	13.48	13.50	234,993	13.50
9/11/2025	13.39	13.45	13.35	13.38	233,963	13.38
9/10/2025	13.38	13.47	13.37	13.43	256,770	13.43
9/09/2025	13.39	13.41	13.12	13.25	363,749	13.25