Skip to main content

Physical Platinum ETF (NY: PPLT )

83.55 +0.91 (+1.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 85.76 86.03 85.20 85.75 62,597 +0.00(+0.00%)
Nov 29, 2023 85.94 86.58 85.71 85.75 49,657 -1.15(-1.32%)
Nov 28, 2023 85.29 87.43 85.29 86.90 76,725 +2.04(+2.40%)
Nov 27, 2023 85.02 85.12 84.16 84.86 67,250 -0.84(-0.98%)
Nov 24, 2023 84.70 86.20 84.70 85.70 32,868 +0.45(+0.53%)
Nov 22, 2023 84.98 85.43 84.66 85.25 43,122 -0.95(-1.10%)
Nov 21, 2023 85.50 86.75 85.50 86.20 364,819 +1.19(+1.40%)
Nov 20, 2023 83.02 85.12 83.02 85.01 173,874 +1.98(+2.38%)
Nov 17, 2023 82.76 83.03 82.30 83.03 41,779 +0.37(+0.45%)
Nov 16, 2023 82.91 83.42 82.53 82.66 59,453 -0.27(-0.33%)
Nov 15, 2023 82.68 83.44 82.68 82.93 101,255 +0.83(+1.01%)
Nov 14, 2023 81.11 82.20 81.08 82.10 112,144 +2.17(+2.71%)
Nov 13, 2023 78.41 80.02 78.33 79.93 83,764 +1.92(+2.46%)
Nov 10, 2023 78.60 78.60 77.68 78.01 178,711 -1.49(-1.87%)
Nov 09, 2023 80.08 80.46 79.20 79.50 141,574 -0.70(-0.87%)
Nov 08, 2023 80.88 81.14 80.15 80.20 175,647 -2.22(-2.69%)
Nov 07, 2023 82.99 82.99 82.30 82.42 63,740 -1.18(-1.41%)
Nov 06, 2023 85.19 85.24 83.60 83.60 80,032 -2.30(-2.68%)
Nov 03, 2023 85.54 86.32 85.50 85.90 47,537 +0.75(+0.88%)
Nov 02, 2023 84.99 85.22 84.63 85.15 32,785 +0.05(+0.06%)
Nov 01, 2023 85.27 85.79 84.85 85.10 30,688 -0.94(-1.09%)
Oct 31, 2023 86.17 86.99 85.86 86.04 93,074 -0.07(-0.08%)
Oct 30, 2023 85.50 86.12 84.47 86.11 126,885 +2.85(+3.42%)
Oct 27, 2023 84.25 84.25 82.82 83.26 45,378 -0.28(-0.34%)
Oct 26, 2023 83.90 83.94 82.53 83.54 35,396 -0.02(-0.02%)
Oct 25, 2023 82.56 83.77 82.54 83.56 122,241 +1.49(+1.82%)
Oct 24, 2023 81.62 82.19 81.43 82.07 30,054 -0.74(-0.89%)
Oct 23, 2023 82.63 83.05 82.00 82.81 67,129 +0.14(+0.17%)
Oct 20, 2023 82.71 83.60 82.52 82.67 64,155 +0.46(+0.56%)
Oct 19, 2023 82.00 82.59 81.65 82.21 55,880 +0.46(+0.57%)
Oct 18, 2023 82.58 82.80 81.19 81.75 62,717 -1.10(-1.33%)
Oct 17, 2023 82.48 83.25 82.43 82.85 44,162 +0.47(+0.57%)
Oct 16, 2023 81.63 82.45 81.50 82.38 59,680 +1.02(+1.25%)
Oct 13, 2023 81.00 81.50 80.61 81.36 51,744 +1.24(+1.55%)
Oct 12, 2023 81.31 81.31 80.08 80.12 59,014 -1.80(-2.20%)
Oct 11, 2023 81.32 82.10 81.15 81.92 47,292 +0.44(+0.54%)
Oct 10, 2023 81.60 82.14 81.31 81.48 34,712 -0.54(-0.66%)
Oct 09, 2023 80.85 82.15 80.82 82.02 49,701 +0.89(+1.10%)
Oct 06, 2023 79.60 81.44 79.16 81.13 92,245 +1.50(+1.88%)
Oct 05, 2023 79.97 80.04 79.10 79.63 115,565 -0.62(-0.77%)
Oct 04, 2023 80.51 80.64 79.53 80.25 99,539 -0.27(-0.33%)
Oct 03, 2023 80.99 81.36 80.35 80.52 100,336 -0.69(-0.84%)
Oct 02, 2023 82.93 82.93 81.05 81.20 126,275 -2.42(-2.89%)
Sep 29, 2023 84.74 84.94 83.29 83.62 63,373 -0.14(-0.17%)
Sep 28, 2023 82.55 83.88 82.55 83.76 104,593 +1.65(+2.01%)
Sep 27, 2023 83.00 83.14 81.60 82.11 186,466 -1.35(-1.62%)
Sep 26, 2023 83.24 83.93 83.07 83.46 43,371 -0.71(-0.84%)
Sep 25, 2023 84.53 84.52 84.07 84.17 28,050 -1.41(-1.65%)
Sep 22, 2023 86.39 86.45 85.50 85.58 59,253 +0.70(+0.82%)
Sep 21, 2023 84.95 85.33 84.60 84.88 86,277 -0.91(-1.06%)
Sep 20, 2023 86.70 87.10 85.58 85.79 47,006 -1.17(-1.35%)
Sep 19, 2023 87.35 87.68 86.89 86.96 61,964 +0.82(+0.95%)
Sep 18, 2023 86.52 86.52 85.57 86.14 42,510 +0.50(+0.58%)
Sep 15, 2023 85.54 85.88 85.24 85.64 110,405 +1.81(+2.16%)
Sep 14, 2023 83.52 84.23 83.24 83.83 60,736 +0.51(+0.61%)
Sep 13, 2023 83.15 83.58 83.05 83.32 47,895 -0.73(-0.87%)
Sep 12, 2023 83.34 84.33 83.34 84.05 82,020 +0.82(+0.99%)
Sep 11, 2023 83.70 83.76 83.00 83.23 63,456 +0.61(+0.74%)
Sep 08, 2023 83.05 83.35 82.35 82.62 150,611 -1.15(-1.37%)
Sep 07, 2023 83.61 84.00 83.36 83.77 61,109 -0.60(-0.71%)
Sep 06, 2023 84.29 84.79 83.66 84.37 117,177 -1.31(-1.53%)
Sep 05, 2023 86.94 87.09 85.61 85.68 130,184 -3.00(-3.38%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.