5 DAY PERFORMANCE
-1.41%
1 MONTH PERFORMANCE
-8.28%
3 MONTH PERFORMANCE
+36.13%
6 MONTH PERFORMANCE
+57.25%
YEAR-TO-DATE PERFORMANCE
+2.74%
1 YEAR PERFORMANCE
+114.72%
GraniteShares Platinum Shares Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/06/2026 | $19.65 | $20.23 (2.95%) | $20.34 | $19.59 | 463.45 K | $120.44 M |
| 02/05/2026 | $19.40 | $19.24 (-0.82%) | $20.02 | $19.14 | 1.65 M | $114.55 M |
| 02/04/2026 | $22.07 | $21.28 (-3.58%) | $22.14 | $20.86 | 1.27 M | $126.70 M |
| 02/03/2026 | $21.64 | $21.40 (-1.11%) | $21.89 | $20.94 | 1.44 M | $127.41 M |
| 02/02/2026 | $20.55 | $20.56 (0.05%) | $20.87 | $20.00 | 1.94 M | $122.41 M |
| 01/30/2026 | $22.11 | $20.56 (-7.01%) | $22.33 | $19.36 | 4.53 M | $122.41 M |
| 01/29/2026 | $26.88 | $25.39 (-5.54%) | $27.14 | $24.04 | 4.61 M | $151.17 M |
| 01/28/2026 | $25.53 | $25.93 (1.57%) | $25.94 | $24.82 | 2.95 M | $154.38 M |
| 01/27/2026 | $25.21 | $25.13 (-0.32%) | $25.36 | $24.22 | 2.87 M | $149.62 M |
| 01/26/2026 | $27.05 | $26.11 (-3.48%) | $27.69 | $25.56 | 5.25 M | $155.45 M |
| 01/23/2026 | $26.04 | $26.71 (2.57%) | $26.73 | $25.94 | 2.75 M | $159.03 M |
| 01/22/2026 | $24.21 | $25.42 (5%) | $25.46 | $24.12 | 1.58 M | $151.35 M |
| 01/21/2026 | $23.95 | $23.91 (-0.17%) | $24.52 | $23.47 | 3.08 M | $142.35 M |
| 01/20/2026 | $23.29 | $23.74 (1.93%) | $23.76 | $23.07 | 2.37 M | $141.34 M |
| 01/16/2026 | $22.20 | $22.11 (-0.41%) | $22.39 | $21.76 | 1.59 M | $131.64 M |
| 01/15/2026 | $22.95 | $23.10 (0.65%) | $23.43 | $22.64 | 1.74 M | $137.53 M |
| 01/14/2026 | $23.13 | $23.13 (0%) | $23.27 | $22.64 | 2.57 M | $137.71 M |
| 01/13/2026 | $22.98 | $22.42 (-2.44%) | $23.06 | $22.28 | 1.81 M | $133.48 M |
| 01/12/2026 | $22.32 | $22.51 (0.85%) | $22.82 | $22.27 | 1.42 M | $134.02 M |
| 01/09/2026 | $22.08 | $21.90 (-0.82%) | $22.32 | $21.78 | 2.03 M | $130.39 M |
| 01/08/2026 | $21.41 | $21.69 (1.31%) | $21.78 | $21.22 | 1.37 M | $129.14 M |
| 01/07/2026 | $22.00 | $22.10 (0.45%) | $22.34 | $21.77 | 2.18 M | $131.58 M |
| 01/06/2026 | $22.65 | $23.36 (3.13%) | $23.64 | $22.64 | 2.44 M | $139.08 M |
| 01/05/2026 | $21.73 | $21.63 (-0.46%) | $22.19 | $21.56 | 1.33 M | $128.78 M |
| 01/02/2026 | $20.75 | $20.59 (-0.77%) | $20.89 | $20.33 | 1.65 M | $122.59 M |
| 12/31/2025 | $19.59 | $19.73 (0.71%) | $20.08 | $19.28 | 1.90 M | $117.47 M |
| 12/30/2025 | $21.41 | $21.00 (-1.91%) | $21.59 | $20.69 | 1.57 M | $125.03 M |
| 12/29/2025 | $20.94 | $20.38 (-2.67%) | $21.14 | $19.95 | 3.23 M | $121.34 M |
| 12/26/2025 | $23.19 | $23.32 (0.56%) | $23.86 | $22.82 | 4.88 M | $138.84 M |
| 12/24/2025 | $21.91 | $21.62 (-1.32%) | $21.94 | $20.60 | 4.15 M | $128.72 M |
| 12/23/2025 | $21.35 | $22.02 (3.14%) | $22.12 | $21.03 | 4.84 M | $131.10 M |
| 12/22/2025 | $20.04 | $20.30 (1.3%) | $20.31 | $19.82 | 1.70 M | $120.86 M |
| 12/19/2025 | $18.78 | $19.02 (1.28%) | $19.11 | $18.74 | 1.21 M | $113.24 M |
| 12/18/2025 | $18.42 | $18.55 (0.71%) | $18.70 | $18.21 | 1.74 M | $110.44 M |
| 12/17/2025 | $18.25 | $18.27 (0.11%) | $18.45 | $18.11 | 1.29 M | $108.78 M |
| 12/16/2025 | $17.73 | $17.76 (0.17%) | $17.88 | $17.59 | 1.23 M | $105.74 M |
| 12/15/2025 | $17.18 | $17.24 (0.35%) | $17.49 | $17.15 | 1.38 M | $102.64 M |
| 12/12/2025 | $17.10 | $16.83 (-1.58%) | $17.10 | $16.52 | 1.23 M | $100.20 M |
| 12/11/2025 | $16.07 | $16.38 (1.93%) | $16.39 | $16.03 | 1.05 M | $97.52 M |
| 12/10/2025 | $16.01 | $15.94 (-0.44%) | $16.02 | $15.67 | 1.66 M | $94.90 M |
| 12/09/2025 | $15.93 | $16.38 (2.82%) | $16.38 | $15.88 | 1.05 M | $97.52 M |
| 12/08/2025 | $16.01 | $15.85 (-1%) | $16.06 | $15.75 | 466.00 K | $94.37 M |
| 12/05/2025 | $15.83 | $15.83 (0%) | $15.95 | $15.75 | 303.63 K | $94.25 M |
| 12/04/2025 | $15.74 | $15.88 (0.89%) | $15.98 | $15.72 | 308.98 K | $94.55 M |
| 12/03/2025 | $15.84 | $16.02 (1.14%) | $16.03 | $15.66 | 656.70 K | $95.38 M |
| 12/02/2025 | $15.79 | $15.80 (0.06%) | $15.85 | $15.54 | 848.28 K | $94.07 M |
| 12/01/2025 | $16.19 | $15.98 (-1.3%) | $16.34 | $15.93 | 719.90 K | $95.14 M |
| 11/28/2025 | $15.85 | $16.19 (2.15%) | $16.19 | $15.83 | 1.01 M | $96.39 M |
| 11/26/2025 | $15.06 | $15.34 (1.86%) | $15.36 | $14.99 | 646.41 K | $91.33 M |
| 11/25/2025 | $14.92 | $14.98 (0.4%) | $14.99 | $14.80 | 326.30 K | $89.19 M |
| 11/24/2025 | $14.74 | $14.90 (1.09%) | $14.93 | $14.72 | 336.06 K | $88.71 M |
| 11/21/2025 | $14.54 | $14.61 (0.48%) | $14.75 | $14.51 | 1.03 M | $86.98 M |
| 11/20/2025 | $14.91 | $14.52 (-2.62%) | $14.96 | $14.51 | 885.60 K | $86.45 M |
| 11/19/2025 | $14.93 | $14.87 (-0.4%) | $15.12 | $14.81 | 421.26 K | $88.53 M |
| 11/18/2025 | $14.69 | $14.82 (0.88%) | $14.90 | $14.59 | 284.00 K | $88.24 M |
| 11/17/2025 | $14.81 | $14.76 (-0.34%) | $14.89 | $14.63 | 327.52 K | $87.88 M |
| 11/14/2025 | $14.84 | $14.88 (0.27%) | $15.09 | $14.76 | 317.00 K | $88.59 M |
| 11/13/2025 | $15.39 | $15.16 (-1.49%) | $15.44 | $15.08 | 748.40 K | $90.26 M |
| 11/12/2025 | $15.26 | $15.57 (2.03%) | $15.60 | $15.23 | 790.30 K | $92.70 M |
| 11/11/2025 | $15.33 | $15.31 (-0.13%) | $15.34 | $15.14 | 254.75 K | $91.15 M |
| 11/10/2025 | $15.12 | $15.27 (0.99%) | $15.33 | $15.06 | 313.35 K | $90.91 M |
| 11/07/2025 | $14.88 | $14.89 (0.07%) | $15.03 | $14.76 | 305.70 K | $88.65 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
