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 (%)
Sep 30, 2014 126.80 127.01 126.20 126.29 24,815 -0.94(-0.74%)
Sep 29, 2014 126.60 127.36 126.60 127.23 23,554 +0.68(+0.54%)
Sep 26, 2014 126.90 127.05 126.34 126.55 39,490 -1.29(-1.01%)
Sep 25, 2014 127.35 128.05 127.10 127.84 33,148 -0.31(-0.24%)
Sep 24, 2014 128.79 128.93 128.00 128.15 31,617 -1.33(-1.03%)
Sep 23, 2014 130.20 130.30 129.45 129.48 22,477 +0.39(+0.30%)
Sep 22, 2014 129.35 129.90 128.89 129.09 35,279 -0.95(-0.73%)
Sep 19, 2014 130.66 130.85 129.77 130.04 47,955 -1.01(-0.77%)
Sep 18, 2014 130.80 131.25 130.52 131.05 20,067 -0.44(-0.33%)
Sep 17, 2014 132.75 132.75 131.27 131.49 26,572 -1.44(-1.09%)
Sep 16, 2014 132.65 133.20 132.31 132.94 71,683 +0.47(+0.35%)
Sep 15, 2014 133.11 133.11 132.36 132.47 131,023 -0.71(-0.53%)
Sep 12, 2014 132.15 133.22 131.79 133.18 81,215 -0.19(-0.14%)
Sep 11, 2014 133.74 133.86 133.05 133.37 22,351 -1.04(-0.77%)
Sep 10, 2014 134.34 134.57 134.04 134.41 89,456 -0.59(-0.44%)
Sep 09, 2014 135.51 135.74 134.38 135.00 33,121 -1.05(-0.77%)
Sep 08, 2014 136.43 136.62 135.85 136.05 18,179 -1.13(-0.82%)
Sep 05, 2014 136.82 137.24 136.62 137.18 14,918 +0.54(+0.40%)
Sep 04, 2014 137.27 137.27 136.56 136.64 29,642 -0.76(-0.55%)
Sep 03, 2014 136.92 137.42 136.74 137.40 22,065 +0.22(+0.16%)
Sep 02, 2014 137.51 137.51 137.10 137.18 26,529 -1.32(-0.95%)
Aug 29, 2014 138.46 138.50 138.50 138.50 20,300 -0.20(-0.14%)
Aug 28, 2014 138.71 139.04 138.54 138.70 78,325 +0.84(+0.61%)
Aug 27, 2014 138.08 138.32 137.76 137.86 18,249 -0.01(-0.01%)
Aug 26, 2014 138.25 138.25 137.75 137.87 24,875 +0.02(+0.01%)
Aug 25, 2014 137.69 138.04 137.63 137.85 15,254 -0.50(-0.36%)
Aug 22, 2014 137.79 138.52 137.62 138.35 31,925 +0.23(+0.17%)
Aug 21, 2014 138.06 138.20 137.79 138.12 25,286 -0.57(-0.41%)
Aug 20, 2014 139.34 139.34 138.46 138.69 96,269 -1.23(-0.88%)
Aug 19, 2014 140.24 140.24 140.18 139.92 60,744 -0.58(-0.41%)
Aug 18, 2014 140.68 140.83 140.36 140.50 31,180 -1.19(-0.84%)
Aug 15, 2014 140.90 141.80 140.70 141.69 20,347 -0.77(-0.54%)
Aug 14, 2014 142.52 142.74 142.28 142.46 7,896 -0.16(-0.11%)
Aug 13, 2014 143.24 143.24 142.26 142.62 69,288 -0.30(-0.21%)
Aug 12, 2014 143.34 143.51 142.76 142.92 9,486 -0.20(-0.14%)
Aug 11, 2014 143.20 143.20 142.85 143.12 9,877 -0.43(-0.30%)
Aug 08, 2014 143.70 143.97 143.45 143.55 8,576 -0.08(-0.06%)
Aug 07, 2014 142.99 143.84 142.80 143.63 19,480 +1.39(+0.98%)
Aug 06, 2014 142.28 142.50 141.95 142.24 22,836 +0.90(+0.64%)
Aug 05, 2014 141.53 141.73 141.00 141.34 28,824 -1.11(-0.78%)
Aug 04, 2014 142.45 142.49 142.26 142.45 14,040 +0.17(+0.12%)
Aug 01, 2014 142.49 142.72 142.00 142.28 26,636 +0.27(+0.19%)
Jul 31, 2014 143.22 143.22 142.01 142.01 27,127 -1.75(-1.22%)
Jul 30, 2014 144.00 144.09 143.54 143.76 14,463 -0.18(-0.13%)
Jul 29, 2014 144.70 144.70 143.92 143.94 17,910 -1.06(-0.73%)
Jul 28, 2014 144.74 145.05 144.53 145.00 18,319 +1.38(+0.96%)
Jul 25, 2014 143.24 143.82 143.09 143.62 20,971 +0.79(+0.55%)
Jul 24, 2014 142.90 143.09 142.36 142.83 26,708 -1.50(-1.04%)
Jul 23, 2014 144.33 144.57 144.00 144.33 8,903 -0.34(-0.23%)
Jul 22, 2014 144.88 144.93 144.34 144.67 11,168 -0.19(-0.13%)
Jul 21, 2014 145.28 145.28 144.76 144.86 6,340 -0.20(-0.14%)
Jul 18, 2014 145.40 145.52 144.62 145.06 8,877 -1.14(-0.78%)
Jul 17, 2014 145.78 146.42 145.34 146.20 46,277 +1.93(+1.34%)
Jul 16, 2014 144.01 144.88 143.94 144.27 18,353 +0.05(+0.03%)
Jul 15, 2014 145.66 145.95 144.06 144.22 17,385 -0.96(-0.66%)
Jul 14, 2014 145.38 145.80 144.96 145.18 56,032 -1.94(-1.32%)
Jul 11, 2014 146.64 147.34 146.64 147.12 10,680 +0.03(+0.02%)
Jul 10, 2014 147.06 147.36 146.82 147.09 55,816 +0.42(+0.29%)
Jul 09, 2014 146.37 147.00 146.18 146.67 19,197 +1.17(+0.80%)
Jul 08, 2014 146.00 146.15 145.16 145.50 17,794 -0.05(-0.03%)
Jul 07, 2014 146.15 146.15 145.00 145.55 28,738 -0.65(-0.44%)
Jul 03, 2014 146.27 146.20 146.20 146.20 20,500 -0.52(-0.35%)
Jul 02, 2014 147.36 147.68 146.72 146.72 80,236 -0.12(-0.08%)
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.