Physical Platinum ETF (NY: PPLT )

108.74 USD +1.26 (+1.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 14, 2021 108.28 109.72 108.14 108.74 89,727 +1.26(+1.17%)
Jun 11, 2021 108.12 108.28 107.10 107.48 79,836 -0.51(-0.47%)
Jun 10, 2021 106.09 107.99 105.72 107.99 108,612 +0.26(+0.24%)
Jun 09, 2021 108.97 108.97 107.51 107.73 90,685 -1.14(-1.05%)
Jun 08, 2021 109.07 109.07 108.17 108.87 62,146 -1.04(-0.95%)
Jun 07, 2021 110.02 110.28 109.35 109.91 73,155 +0.57(+0.52%)
Jun 04, 2021 108.90 109.39 108.41 109.34 103,657 +0.53(+0.49%)
Jun 03, 2021 108.86 108.98 107.50 108.81 209,910 -2.63(-2.36%)
Jun 02, 2021 111.56 111.63 110.20 111.44 110,179 -0.40(-0.36%)
Jun 01, 2021 111.65 112.72 111.42 111.84 164,553 +1.38(+1.25%)
May 28, 2021 110.34 110.84 109.60 110.46 69,268 +0.10(+0.09%)
May 27, 2021 109.70 110.54 109.36 110.36 105,588 -1.01(-0.91%)
May 26, 2021 112.00 112.43 111.12 111.37 102,768 -0.46(-0.41%)
May 25, 2021 110.85 111.98 110.51 111.83 87,405 +1.75(+1.59%)
May 24, 2021 109.91 110.56 109.57 110.08 61,972 +0.61(+0.56%)
May 21, 2021 112.50 112.60 109.04 109.47 176,696 -2.82(-2.51%)
May 20, 2021 113.05 113.05 112.00 112.29 140,755 +0.84(+0.75%)
May 19, 2021 112.01 113.03 110.70 111.45 212,097 -2.95(-2.58%)
May 18, 2021 115.18 115.18 113.65 114.40 121,321 -1.85(-1.59%)
May 17, 2021 114.89 116.50 114.72 116.25 83,840 +1.36(+1.18%)
May 14, 2021 114.79 115.09 113.87 114.89 55,254 +1.83(+1.62%)
May 13, 2021 112.99 114.06 112.20 113.06 130,942 -0.68(-0.60%)
May 12, 2021 115.27 116.26 113.45 113.74 101,012 -2.26(-1.95%)
May 11, 2021 114.57 116.25 114.13 116.00 97,802 -1.17(-1.00%)
May 10, 2021 118.99 119.39 116.63 117.17 91,919 -0.45(-0.38%)
May 07, 2021 116.66 118.04 116.00 117.62 99,076 +0.02(+0.02%)
May 06, 2021 115.30 117.61 115.30 117.60 121,316 +2.90(+2.53%)
May 05, 2021 114.62 115.19 114.13 114.70 48,137 -0.90(-0.78%)
May 04, 2021 116.69 118.56 113.89 115.60 208,705 +0.61(+0.53%)
May 03, 2021 114.33 116.39 114.33 114.99 171,455 +2.94(+2.62%)
Apr 30, 2021 113.82 113.88 111.95 112.05 74,500 -0.45(-0.40%)
Apr 29, 2021 112.80 113.17 109.77 112.50 153,878 -1.86(-1.63%)
Apr 28, 2021 113.31 114.75 112.89 114.36 98,318 -0.76(-0.66%)
Apr 27, 2021 116.56 117.47 114.91 115.12 100,409 -1.43(-1.23%)
Apr 26, 2021 116.25 116.55 114.94 116.55 105,472 +1.33(+1.15%)
Apr 23, 2021 115.95 116.31 114.05 115.22 145,000 +2.43(+2.15%)
Apr 22, 2021 113.69 113.77 112.14 112.79 70,453 -1.56(-1.36%)
Apr 21, 2021 111.30 114.38 111.30 114.35 108,795 +2.97(+2.67%)
Apr 20, 2021 111.62 112.96 110.85 111.38 126,587 -1.87(-1.65%)
Apr 19, 2021 113.30 114.33 112.24 113.25 74,465 +0.66(+0.59%)
Apr 16, 2021 111.85 113.30 111.54 112.59 65,700 +0.53(+0.47%)
Apr 15, 2021 111.82 112.63 111.56 112.06 97,163 +2.35(+2.14%)
Apr 14, 2021 110.04 110.91 109.41 109.71 137,527 +1.30(+1.20%)
Apr 13, 2021 109.74 110.71 108.03 108.41 492,758 -1.57(-1.43%)
Apr 12, 2021 110.61 110.76 109.30 109.98 146,452 -2.89(-2.56%)
Apr 09, 2021 112.51 113.55 112.10 112.87 89,400 -2.44(-2.12%)
Apr 08, 2021 115.58 115.58 114.01 115.31 91,620 +0.26(+0.23%)
Apr 07, 2021 116.11 116.11 114.06 115.05 155,007 -1.18(-1.02%)
Apr 06, 2021 114.65 116.50 114.43 116.23 145,596 +2.79(+2.45%)
Apr 05, 2021 112.77 113.93 112.67 113.44 148,780 -0.11(-0.09%)
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.