Skip to main content

Physical Platinum ETF (NY: PPLT )

83.39 +0.75 (+0.91%)
Streaming Delayed Price Updated: 3:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 82.97 84.29 82.57 83.65 82,501 +0.71(+0.86%)
Jun 29, 2023 82.65 83.39 82.44 82.94 147,275 -1.52(-1.80%)
Jun 28, 2023 84.10 84.95 83.51 84.46 109,488 -1.06(-1.24%)
Jun 27, 2023 85.53 85.88 84.84 85.52 101,019 -0.12(-0.14%)
Jun 26, 2023 85.71 86.35 85.46 85.64 89,953 +0.75(+0.88%)
Jun 23, 2023 85.60 85.71 84.85 84.89 96,256 -0.44(-0.52%)
Jun 22, 2023 86.63 86.82 85.33 85.33 164,276 -2.16(-2.47%)
Jun 21, 2023 88.02 88.32 87.30 87.49 145,594 -1.41(-1.59%)
Jun 20, 2023 89.15 89.48 88.27 88.90 170,182 -1.95(-2.15%)
Jun 16, 2023 91.21 91.32 90.33 90.85 79,792 -0.41(-0.45%)
Jun 15, 2023 90.50 91.70 90.50 91.26 149,982 -7.84(-7.91%)
May 08, 2023 99.97 100.33 98.97 99.10 111,929 +1.16(+1.18%)
May 05, 2023 96.55 98.22 96.55 97.94 113,442 +0.92(+0.95%)
May 04, 2023 97.13 97.64 95.95 97.02 134,375 -0.02(-0.02%)
May 03, 2023 97.80 98.36 96.81 97.04 112,399 -1.49(-1.51%)
May 02, 2023 97.00 98.88 96.57 98.53 197,132 +0.92(+0.94%)
May 01, 2023 100.25 100.46 97.29 97.61 229,606 -1.80(-1.81%)
Apr 28, 2023 98.91 99.84 98.32 99.41 52,082 -0.59(-0.59%)
Apr 27, 2023 99.88 100.50 99.17 100.00 53,733 -0.68(-0.68%)
Apr 26, 2023 101.43 101.76 100.35 100.68 44,898 -0.26(-0.26%)
Apr 25, 2023 100.12 101.18 99.01 100.94 86,810 +0.05(+0.05%)
Apr 24, 2023 100.70 101.35 100.08 100.89 112,300 -3.02(-2.91%)
Apr 21, 2023 103.95 104.67 102.90 103.91 194,263 +2.92(+2.89%)
Apr 20, 2023 100.99 101.47 100.57 100.99 83,831 +0.00(+0.00%)
Apr 19, 2023 99.89 101.35 99.00 100.99 158,338 +0.88(+0.88%)
Apr 18, 2023 98.75 100.65 98.49 100.11 196,636 +3.12(+3.22%)
Apr 17, 2023 97.24 97.50 96.53 96.99 126,635 +0.47(+0.49%)
Apr 14, 2023 96.65 97.32 95.62 96.52 67,109 -0.54(-0.56%)
Apr 13, 2023 95.58 97.70 95.52 97.06 106,236 +2.95(+3.14%)
Apr 12, 2023 94.55 94.74 93.21 94.11 64,786 +1.47(+1.58%)
Apr 11, 2023 92.50 93.19 92.24 92.64 61,981 -0.05(-0.05%)
Apr 10, 2023 92.05 92.69 91.40 92.69 115,305 -0.68(-0.73%)
Apr 06, 2023 93.09 94.00 92.39 93.37 53,048 +0.68(+0.73%)
Apr 05, 2023 94.16 94.43 92.16 92.69 61,982 -2.06(-2.17%)
Apr 04, 2023 93.13 94.88 92.19 94.75 126,469 +2.97(+3.24%)
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.