Physical Platinum ETF (NY: PPLT )

92.80 USD +3.25 (+3.63%)
Official Closing Price Updated: 8:00 PM EDT, Sep 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 22, 2021 92.32 94.38 92.00 92.80 245,263 +3.25(+3.63%)
Sep 21, 2021 87.96 89.66 87.63 89.55 345,339 +4.28(+5.02%)
Sep 20, 2021 86.29 86.44 84.50 85.27 214,388 -2.48(-2.83%)
Sep 17, 2021 88.82 89.20 87.34 87.75 187,862 +0.30(+0.34%)
Sep 16, 2021 87.70 87.90 86.86 87.45 131,348 -0.44(-0.49%)
Sep 15, 2021 88.00 88.21 86.47 87.89 225,268 -0.28(-0.31%)
Sep 14, 2021 89.01 89.01 87.53 88.16 210,950 -1.67(-1.86%)
Sep 13, 2021 89.52 90.11 89.11 89.83 120,735 +0.38(+0.42%)
Sep 10, 2021 91.26 91.58 89.05 89.45 220,699 -1.83(-2.00%)
Sep 09, 2021 91.97 92.27 91.06 91.28 73,869 -0.32(-0.35%)
Sep 08, 2021 92.76 93.10 91.24 91.60 160,141 -1.50(-1.61%)
Sep 07, 2021 94.63 95.21 92.87 93.10 116,137 -2.45(-2.56%)
Sep 03, 2021 93.44 96.06 93.40 95.55 135,063 +2.19(+2.35%)
Sep 02, 2021 93.78 94.32 92.84 93.36 152,192 -0.17(-0.18%)
Sep 01, 2021 94.20 94.48 93.20 93.53 120,765 -1.24(-1.31%)
Aug 31, 2021 93.61 95.12 93.61 94.77 157,383 +0.58(+0.62%)
Aug 30, 2021 94.37 94.63 93.32 94.19 50,402 -0.13(-0.14%)
Aug 27, 2021 92.50 94.56 92.35 94.32 85,907 +3.03(+3.32%)
Aug 26, 2021 92.40 92.40 91.21 91.29 104,540 -1.91(-2.05%)
Aug 25, 2021 93.05 93.24 92.25 93.20 94,923 -1.15(-1.22%)
Aug 24, 2021 94.39 95.13 94.22 94.35 85,914 -0.29(-0.31%)
Aug 23, 2021 94.80 95.11 94.00 94.64 98,556 +1.77(+1.91%)
Aug 20, 2021 91.31 93.25 91.30 92.87 110,370 +2.03(+2.23%)
Aug 19, 2021 90.82 91.57 90.35 90.84 257,666 -2.38(-2.55%)
Aug 18, 2021 93.03 94.00 92.46 93.22 80,229 +0.20(+0.22%)
Aug 17, 2021 95.09 95.18 92.61 93.02 116,875 -2.60(-2.72%)
Aug 16, 2021 95.50 95.79 94.90 95.62 63,263 -0.39(-0.41%)
Aug 13, 2021 95.93 96.46 95.62 96.01 63,128 +0.60(+0.63%)
Aug 12, 2021 95.51 95.89 94.57 95.41 90,558 -0.14(-0.15%)
Aug 11, 2021 94.42 95.60 93.97 95.55 216,802 +2.61(+2.81%)
Aug 10, 2021 92.09 93.86 91.80 92.94 242,172 +1.54(+1.68%)
Aug 09, 2021 91.73 92.37 91.05 91.40 177,219 -0.15(-0.16%)
Aug 06, 2021 93.02 93.05 91.25 91.55 282,986 -2.48(-2.64%)
Aug 05, 2021 95.11 95.11 94.03 94.03 157,761 -1.51(-1.58%)
Aug 04, 2021 98.20 98.64 95.36 95.54 239,028 -2.47(-2.52%)
Aug 03, 2021 98.15 98.32 97.32 98.01 105,913 -0.43(-0.44%)
Aug 02, 2021 98.95 100.08 98.41 98.44 157,624 +0.43(+0.44%)
Jul 30, 2021 98.18 98.85 97.27 98.01 187,947 -1.49(-1.50%)
Jul 29, 2021 100.00 100.19 99.50 99.50 109,633 -0.39(-0.39%)
Jul 28, 2021 98.12 99.94 98.04 99.89 78,574 +1.47(+1.50%)
Jul 27, 2021 99.82 99.82 97.94 98.41 120,062 -1.49(-1.50%)
Jul 26, 2021 99.69 100.46 99.40 99.90 87,653 +0.67(+0.67%)
Jul 23, 2021 100.07 100.07 97.59 99.24 149,429 -2.77(-2.72%)
Jul 22, 2021 101.22 102.28 100.30 102.01 97,827 +1.01(+1.00%)
Jul 21, 2021 99.90 101.08 99.90 101.00 105,397 +1.33(+1.33%)
Jul 20, 2021 99.19 100.42 98.66 99.67 132,402 -0.35(-0.35%)
Jul 19, 2021 101.35 101.99 99.51 100.02 134,305 -2.49(-2.43%)
Jul 16, 2021 105.47 105.56 102.45 102.51 128,104 -3.89(-3.66%)
Jul 15, 2021 106.16 107.08 105.81 106.40 94,517 +0.85(+0.81%)
Jul 14, 2021 105.58 106.04 105.01 105.55 97,121 +2.05(+1.98%)
Jul 13, 2021 104.12 104.66 103.49 103.50 54,208 -1.46(-1.39%)
Jul 12, 2021 103.52 105.00 102.76 104.96 209,632 +2.20(+2.14%)
Jul 09, 2021 101.70 102.95 101.50 102.76 46,336 +2.29(+2.28%)
Jul 08, 2021 100.66 100.72 99.65 100.47 218,682 -1.04(-1.02%)
Jul 07, 2021 101.90 102.36 100.04 101.51 52,568 -0.36(-0.35%)
Jul 06, 2021 103.93 103.93 100.73 101.87 159,428 -0.44(-0.43%)
Jul 02, 2021 102.07 102.46 100.88 102.31 142,712 +0.81(+0.80%)
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.