$6.43 -0.15 (%) First Trust ISE Shs Global Platinum Index Fund - NASDAQ

Aug. 3, 2015 | 03:47 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

PLTM historical data

Date Open High Low Close Volume
8/3/20156.556.556.436.432,051
7/31/20156.636.696.586.585,275
7/30/20156.716.716.626.625,694
7/29/20156.636.806.636.7117,262
7/28/20156.566.716.566.683,047
7/27/20156.636.636.506.5113,791
7/24/20156.836.836.636.698,351
7/23/20156.986.986.866.8628,437
7/22/20156.987.046.947.0413,534
7/21/20157.167.187.107.105,062
7/20/20157.257.257.107.1117,232
7/17/20157.517.517.377.377,232
7/16/20157.377.487.377.4611,324
7/15/20157.427.457.427.422,534
7/14/20157.337.517.337.5017,973
7/13/20157.397.427.207.3325,631
7/10/20157.417.427.417.422,470
7/9/20157.327.437.247.265,053
7/8/20157.427.427.157.1611,419
7/7/20157.707.707.387.558,501
7/6/20157.867.867.667.7818,943
7/2/20158.098.107.988.007,739
7/1/20158.218.218.008.075,780
6/30/20158.338.338.258.272,947
6/29/20158.488.488.268.269,342
6/26/20158.618.618.558.551,092
6/25/20158.808.808.638.674,471
6/24/20158.878.878.818.829,000
6/23/20158.918.958.868.867,537
6/22/20158.979.008.979.001,129
6/19/20158.958.968.808.962,454
6/18/20158.978.978.848.891,056
6/17/20158.808.858.808.812,683
6/16/20158.808.838.808.804,090
6/15/20158.828.868.828.828,556
6/12/20158.988.998.978.973,451
6/11/20159.009.078.909.076,235
6/10/20159.069.068.978.97300
6/9/20158.988.988.988.98389
6/8/20159.009.058.939.053,550
6/5/20159.079.128.968.977,267
6/4/20159.249.249.159.154,158
6/3/20159.489.489.319.322,053
6/2/20159.279.459.279.454,472
6/1/20159.509.509.209.324,978
5/29/20159.269.299.269.29803
5/28/20159.309.319.259.291,903
5/27/20159.199.459.199.456,604
5/26/20159.589.589.299.328,740
5/22/20159.529.669.529.606,001
5/21/20159.609.659.579.5915,590
5/20/20159.659.659.569.611,265
5/19/20159.739.739.599.6222,217
5/18/20159.939.949.859.871,753
5/15/20159.909.949.849.944,917
5/14/20159.9110.009.919.914,161
5/13/20159.959.959.929.932,900
5/12/20159.919.919.919.91143
5/11/20159.859.859.859.85789
5/8/20159.809.859.809.823,375
5/7/20159.799.799.739.734,688
5/6/20159.919.989.899.914,001
5/5/20159.739.829.739.774,013
5/4/20159.629.689.629.681,783
5/1/20159.579.579.549.562,114
4/30/20159.629.629.539.573,861
4/29/20159.719.799.719.752,006
4/28/20159.639.799.639.7310,888
4/27/20159.439.529.439.467,558
4/24/20159.459.459.369.36469
4/23/20159.359.389.359.381,254
4/22/20159.269.269.159.189,933
4/21/20159.189.199.159.196,351
4/20/20159.349.349.289.298,067
4/17/20159.379.429.379.421,876
4/16/20159.449.539.449.531,377
4/15/20159.579.599.469.596,683
4/14/20159.659.679.659.651,972
4/13/20159.649.649.499.498,701
4/10/20159.609.659.609.65711
4/9/20159.659.659.629.642,540
4/8/20159.589.649.589.602,122
4/7/20159.539.539.489.50862
4/6/20159.529.529.489.5110,720
4/2/20159.359.399.309.342,235
4/1/20159.259.359.259.323,718
3/31/20159.179.259.159.193,471
3/30/20159.359.359.189.1820,451
3/27/20159.509.509.129.1976,204
3/26/20159.559.589.559.561,663
3/25/20159.689.689.469.464,394
3/24/20159.659.679.609.603,331
3/23/20159.7010.209.409.647,731
3/20/20159.579.779.579.7610,596
3/19/20159.569.569.409.4415,095
3/18/20159.279.629.239.5813,587
3/17/20159.269.329.269.325,887
3/16/20159.289.289.179.228,857
3/13/20159.259.259.149.2010,031
3/11/20159.419.419.219.295,285
  • Showing 1-100 of 1,253 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!