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 (%)
Jun 30, 2020 76.75 78.19 76.23 78.17 99,036 +1.76(+2.30%)
Jun 29, 2020 76.00 76.77 75.87 76.41 73,358 +0.61(+0.80%)
Jun 26, 2020 75.66 76.36 74.80 75.80 150,400 +0.07(+0.09%)
Jun 25, 2020 75.78 75.87 74.75 75.73 57,371 -0.03(-0.04%)
Jun 24, 2020 75.83 76.85 75.60 75.76 668,380 -2.88(-3.66%)
Jun 23, 2020 77.77 78.78 77.54 78.64 151,401 +1.01(+1.30%)
Jun 22, 2020 77.54 78.55 77.25 77.63 76,602 +0.54(+0.70%)
Jun 19, 2020 77.25 78.39 76.36 77.09 76,100 +0.63(+0.82%)
Jun 18, 2020 76.26 76.62 75.23 76.46 144,323 -1.02(-1.32%)
Jun 17, 2020 77.69 78.00 77.18 77.48 44,458 -0.40(-0.51%)
Jun 16, 2020 77.79 78.60 76.87 77.88 188,752 +1.21(+1.58%)
Jun 15, 2020 75.09 76.98 74.22 76.67 80,477 +0.15(+0.19%)
Jun 12, 2020 77.53 77.81 75.51 76.52 68,300 +0.70(+0.92%)
Jun 11, 2020 77.81 78.62 75.32 75.82 150,070 -3.39(-4.28%)
Jun 10, 2020 78.30 79.40 77.12 79.21 99,406 +0.78(+0.99%)
Jun 09, 2020 78.15 79.26 78.05 78.43 79,286 -0.55(-0.70%)
Jun 08, 2020 78.54 79.10 77.48 78.98 68,071 +1.62(+2.09%)
Jun 05, 2020 77.17 77.58 75.56 77.36 279,000 -1.77(-2.24%)
Jun 04, 2020 78.55 79.65 77.54 79.13 122,469 +0.67(+0.85%)
Jun 03, 2020 78.35 79.33 78.00 78.46 168,880 -1.29(-1.62%)
Jun 02, 2020 79.73 79.76 78.05 79.75 197,064 -1.37(-1.69%)
Jun 01, 2020 78.38 81.16 78.20 81.12 233,698 +2.06(+2.61%)
May 29, 2020 78.66 79.17 77.99 79.06 174,700 +0.43(+0.55%)
May 28, 2020 79.09 79.30 77.20 78.63 149,777 -0.26(-0.33%)
May 27, 2020 77.62 78.99 77.06 78.89 71,973 +0.48(+0.61%)
May 26, 2020 78.15 78.73 77.46 78.41 97,605 +0.14(+0.18%)
May 22, 2020 79.28 79.70 78.27 78.27 87,900 -0.57(-0.72%)
May 21, 2020 80.01 80.24 77.02 78.84 204,109 -2.30(-2.83%)
May 20, 2020 80.00 81.61 78.85 81.14 442,404 +2.03(+2.56%)
May 19, 2020 78.57 79.84 78.40 79.11 259,168 +1.52(+1.95%)
May 18, 2020 77.36 78.42 76.48 77.60 321,614 +2.25(+2.99%)
May 15, 2020 72.80 75.50 72.80 75.35 207,700 +2.64(+3.63%)
May 14, 2020 71.72 72.91 71.45 72.71 57,995 +1.03(+1.44%)
May 13, 2020 72.03 72.03 71.27 71.68 53,655 -0.12(-0.17%)
May 12, 2020 71.92 72.51 71.38 71.80 80,381 -0.45(-0.62%)
May 11, 2020 71.50 72.25 71.50 72.25 35,387 -0.23(-0.32%)
May 08, 2020 72.34 73.08 72.21 72.48 102,200 +0.33(+0.46%)
May 07, 2020 71.13 72.68 71.13 72.15 82,275 +1.44(+2.04%)
May 06, 2020 71.09 71.76 70.17 70.71 145,341 -1.85(-2.55%)
May 05, 2020 72.49 72.98 72.20 72.56 64,832 -0.08(-0.11%)
May 04, 2020 72.10 72.81 71.80 72.64 81,297 +0.48(+0.67%)
May 01, 2020 72.51 72.67 71.34 72.16 95,400 -1.86(-2.51%)
Apr 30, 2020 73.38 74.61 73.10 74.02 109,599 +0.15(+0.20%)
Apr 29, 2020 74.10 75.00 72.88 73.87 108,092 +0.07(+0.09%)
Apr 28, 2020 72.36 73.80 71.69 73.80 121,073 +1.72(+2.39%)
Apr 27, 2020 71.94 72.18 71.01 72.08 62,618 -0.21(-0.29%)
Apr 24, 2020 72.65 72.65 70.74 72.29 87,600 -0.95(-1.30%)
Apr 23, 2020 72.45 74.30 71.68 73.24 188,594 +1.59(+2.22%)
Apr 22, 2020 70.92 71.66 70.38 71.65 103,610 +1.60(+2.28%)
Apr 21, 2020 68.69 70.57 68.01 70.05 152,733 -2.61(-3.59%)
Apr 20, 2020 73.46 73.86 72.66 72.66 84,772 -0.34(-0.47%)
Apr 17, 2020 73.75 73.75 72.45 73.00 72,000 -0.80(-1.08%)
Apr 16, 2020 74.17 74.73 72.53 73.80 118,588 +0.50(+0.68%)
Apr 15, 2020 73.67 73.83 72.61 73.30 97,031 -0.65(-0.88%)
Apr 14, 2020 72.50 74.80 72.41 73.95 269,876 +3.15(+4.45%)
Apr 13, 2020 69.82 70.90 69.63 70.80 129,894 +0.51(+0.73%)
Apr 09, 2020 69.48 71.18 69.26 70.29 215,000 +1.29(+1.87%)
Apr 08, 2020 69.85 70.04 68.05 69.00 96,907 -0.88(-1.26%)
Apr 07, 2020 69.73 70.59 69.29 69.88 110,618 +0.20(+0.29%)
Apr 06, 2020 68.36 69.83 68.29 69.68 93,242 +1.67(+2.46%)
Apr 03, 2020 67.68 68.20 67.08 68.01 83,300 -0.60(-0.87%)
Apr 02, 2020 67.89 68.82 67.08 68.61 90,515 +1.24(+1.84%)
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.