Skip to main content

Physical Platinum ETF (NY: PPLT )

88.61 -0.35 (-0.39%)
Streaming Delayed Price Updated: 11:51 AM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 91.65 91.65 88.60 88.96 194,250 -2.45(-2.68%)
Jul 17, 2024 93.18 93.49 91.20 91.41 185,964 -0.50(-0.54%)
Jul 16, 2024 90.65 92.00 90.22 91.91 103,121 +0.45(+0.49%)
Jul 15, 2024 90.86 92.90 90.53 91.46 134,355 -0.33(-0.36%)
Jul 12, 2024 91.21 92.05 91.12 91.79 146,787 -0.60(-0.65%)
Jul 11, 2024 91.96 92.65 91.71 92.39 124,219 +0.86(+0.94%)
Jul 10, 2024 90.74 91.68 90.74 91.53 120,667 +1.05(+1.16%)
Jul 09, 2024 91.57 91.68 90.06 90.48 105,277 -1.50(-1.63%)
Jul 08, 2024 92.59 92.82 91.71 91.98 110,364 -2.24(-2.38%)
Jul 05, 2024 93.59 94.81 93.59 94.22 173,299 +2.56(+2.79%)
Jul 03, 2024 92.10 92.61 91.50 91.66 104,814 +0.06(+0.07%)
Jul 02, 2024 91.15 92.08 90.62 91.60 98,673 +1.77(+1.97%)
Jul 01, 2024 90.67 90.96 89.40 89.83 103,253 -1.64(-1.79%)
Jun 28, 2024 92.81 93.00 91.30 91.47 92,094 +0.74(+0.82%)
Jun 27, 2024 91.59 91.70 90.55 90.73 129,940 -2.27(-2.44%)
Jun 26, 2024 91.66 93.64 90.86 93.00 468,157 +2.63(+2.91%)
Jun 25, 2024 90.99 91.13 90.12 90.37 176,396 -1.04(-1.14%)
Jun 24, 2024 91.97 92.60 91.27 91.41 154,961 +0.33(+0.36%)
Jun 21, 2024 91.23 91.55 90.23 91.08 147,000 +0.81(+0.90%)
Jun 20, 2024 89.54 90.43 89.06 90.27 91,245 +0.72(+0.80%)
Jun 18, 2024 88.95 89.65 88.51 89.55 86,722 +0.29(+0.32%)
Jun 17, 2024 88.50 89.45 88.05 89.26 104,690 +1.22(+1.39%)
Jun 14, 2024 87.09 88.04 86.97 88.04 77,315 +0.68(+0.78%)
Jun 13, 2024 87.80 87.98 86.63 87.36 160,168 -0.85(-0.96%)
Jun 12, 2024 88.62 89.01 88.01 88.21 132,072 +0.42(+0.48%)
Jun 11, 2024 88.30 88.30 87.33 87.79 79,797 -1.42(-1.59%)
Jun 10, 2024 89.17 89.62 88.68 89.21 121,015 +0.41(+0.46%)
Jun 07, 2024 90.17 90.24 88.51 88.80 267,390 -3.70(-4.00%)
Jun 06, 2024 91.72 92.81 91.36 92.50 140,368 +0.89(+0.97%)
Jun 05, 2024 90.36 91.71 90.36 91.61 134,573 +0.52(+0.57%)
Jun 04, 2024 93.17 93.25 90.72 91.09 268,194 -2.41(-2.58%)
Jun 03, 2024 94.68 94.77 93.17 93.50 80,344 -1.80(-1.89%)
May 31, 2024 95.28 95.69 93.39 95.30 207,465 +1.17(+1.24%)
May 30, 2024 94.53 95.41 93.86 94.13 89,434 -1.29(-1.35%)
May 29, 2024 95.89 96.09 95.19 95.42 133,736 -1.86(-1.91%)
May 28, 2024 97.06 97.97 96.03 97.28 306,964 +2.72(+2.88%)
May 24, 2024 93.96 94.84 93.96 94.56 74,420 +1.02(+1.09%)
May 23, 2024 95.47 95.84 93.50 93.54 130,164 -1.86(-1.95%)
May 22, 2024 96.72 96.95 95.11 95.40 142,774 -1.54(-1.59%)
May 21, 2024 96.81 97.47 96.24 96.94 264,981 +0.25(+0.26%)
May 20, 2024 97.53 97.53 96.35 96.69 214,216 -3.11(-3.12%)
May 17, 2024 97.84 100.00 97.63 99.80 179,243 +2.19(+2.24%)
May 16, 2024 97.50 97.65 96.25 97.61 128,088 -0.26(-0.27%)
May 15, 2024 96.96 97.99 95.68 97.87 338,484 +2.60(+2.73%)
May 14, 2024 93.30 95.27 93.30 95.27 171,125 +3.30(+3.59%)
May 13, 2024 92.23 93.41 91.73 91.97 164,215 +0.38(+0.41%)
May 10, 2024 91.28 91.75 90.61 91.59 131,223 +1.10(+1.22%)
May 09, 2024 89.84 90.72 89.70 90.49 88,293 +0.84(+0.94%)
May 08, 2024 88.41 89.80 88.41 89.65 58,967 -0.35(-0.39%)
May 07, 2024 89.31 90.29 89.31 90.00 145,461 +2.25(+2.56%)
May 06, 2024 88.32 88.64 87.58 87.75 101,334 +0.14(+0.16%)
May 03, 2024 88.25 88.44 87.04 87.61 75,006 +0.09(+0.10%)
May 02, 2024 87.18 87.94 86.68 87.52 256,714 +0.34(+0.39%)
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.