Quantcast

Historical Stock Prices

(ETF)
PLTM 
$8.9674
*  
0.1275
1.44%
Get PLTM Alerts
*Delayed - data as of Apr. 18, 2019  -  Find a broker to begin trading PLTM now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 18-JAN-2019 TO 18-APR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/18/2019 8.8635 9.01 8.8635 8.9674 8,391
04/17/2019 8.8139 8.89 8.795 8.8399 3,629
04/16/2019 8.84 8.84 8.74 8.7646 6,821
04/15/2019 8.84 8.88 8.734 8.853 14,188
04/12/2019 8.97 8.98 8.842 8.9 6,857
04/11/2019 9.1 9.1 8.8239 8.8654 8,197
04/10/2019 8.9 9.03 8.88 9.02 8,372
04/09/2019 8.98 8.9938 8.86 8.87 5,569
04/08/2019 9.105 9.105 9.0186 9.035 8,903
04/05/2019 9.08 9.08 8.9 8.96 21,340
04/04/2019 8.85 8.999 8.825 8.9563 20,659
04/03/2019 8.58 8.6769 8.58 8.67 2,528
04/02/2019 8.58 8.58 8.4224 8.495 1,637
04/01/2019 8.49 8.56 8.47 8.5008 8,930
03/29/2019 8.49 8.52 8.42 8.465 8,572
03/28/2019 8.43 8.45 8.34 8.4053 6,336
03/27/2019 8.65 8.65 8.4963 8.5273 9,044
03/26/2019 8.64 8.64 8.55 8.6 20,800
03/25/2019 8.58 8.64 8.5482 8.57 10,112
03/22/2019 8.484 8.484 8.4261 8.4261 9,750
03/21/2019 8.5812 8.5867 8.571 8.571 3,980
03/20/2019 8.612 8.6221 8.556 8.6221 15,480
03/19/2019 8.4902 8.4902 8.4902 8.4902 3,680
03/18/2019 8.334 8.334 8.3 8.3126 10,490
03/15/2019 8.2732 8.2732 8.2732 8.2732 150
03/14/2019 8.2 8.2099 8.2 8.2099 2,600
03/13/2019 8.457 8.457 8.4098 8.4098 1,520
03/12/2019 8.3033 8.313 8.3 8.313 6,120
03/11/2019 8.1397 8.1397 8.1397 8.1397 1,450
03/08/2019 8.1523 8.1523 8.1523 8.1523 190
03/07/2019 8.2 8.2 8.101 8.101 4,560
03/06/2019 8.234 8.244 8.2317 8.2317 23,170
03/05/2019 8.315 8.3364 8.315 8.3364 10,000
03/04/2019 8.529 8.529 8.529 8.529 00
03/01/2019 8.6445 8.645 8.529 8.529 3,860
02/28/2019 8.696 8.696 8.6711 8.6711 49,600
02/27/2019 8.6241 8.6335 8.572 8.6335 12,810
02/26/2019 8.538 8.5507 8.538 8.5507 8,650
02/25/2019 8.5 8.5 8.471 8.4908 4,250
02/22/2019 8.351 8.392 8.351 8.3913 8,740
02/21/2019 8.253 8.253 8.1915 8.1915 9,170
02/20/2019 8.221 8.286 8.221 8.24 15,010
02/19/2019 8.163 8.163 8.158 8.1589 6,550
02/15/2019 8.023 8.0278 8.023 8.0278 1,800
02/14/2019 7.795 7.84 7.7727 7.84 6,680
02/13/2019 7.86 7.86 7.8306 7.8306 21,220
02/12/2019 7.84 7.8879 7.834 7.8879 6,550
02/11/2019 7.875 7.877 7.8343 7.8343 20,550
02/08/2019 7.95 7.97 7.922 7.9666 3,400
02/07/2019 8.004 8.004 7.943 7.943 13,000
02/06/2019 8.065 8.065 8.0301 8.0301 2,010
02/05/2019 8.181 8.181 8.141 8.1593 8,430
02/04/2019 8.149 8.1704 8.149 8.1704 3,210
02/01/2019 8.251 8.277 8.2141 8.2141 9,750
01/31/2019 8.1721 8.1721 8.1721 8.1721 60
01/30/2019 8.115 8.1273 8.115 8.1273 4,580
01/29/2019 8.1041 8.1041 8.1041 8.1041 220
01/28/2019 8.0877 8.0877 8.0877 8.0877 1,030
01/25/2019 8.104 8.142 8.104 8.1381 18,930
01/24/2019 7.99 8 7.9788 7.988 9,500
01/23/2019 7.882 7.9094 7.88 7.9094 11,520
01/22/2019 7.861 7.861 7.841 7.8556 15,460
01/18/2019 8.0035 8.0035 7.939 7.944 14,630
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio