Skip to main content

Physical Platinum ETF (NY: PPLT )

82.64 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 110.34 110.84 109.59 110.46 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 115.27 116.25 113.45 113.74 101,012 -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%)
Apr 01, 2021 112.00 113.66 111.72 113.55 201,400 +2.24(+2.01%)
Mar 31, 2021 109.98 111.50 109.98 111.31 150,486 +3.45(+3.20%)
Mar 30, 2021 109.25 109.30 107.70 107.86 169,702 -2.13(-1.94%)
Mar 29, 2021 110.89 111.00 108.92 109.99 110,090 -0.39(-0.35%)
Mar 26, 2021 108.77 110.64 108.21 110.38 111,900 +3.22(+3.00%)
Mar 25, 2021 109.00 110.32 107.15 107.16 198,857 -2.09(-1.91%)
Mar 24, 2021 109.99 110.63 109.21 109.25 90,266 +0.17(+0.16%)
Mar 23, 2021 110.81 113.50 109.04 109.08 149,671 -1.91(-1.72%)
Mar 22, 2021 110.11 111.30 109.73 110.99 92,197 -0.67(-0.60%)
Mar 19, 2021 110.38 112.48 109.52 111.66 203,200 -1.85(-1.63%)
Mar 18, 2021 113.26 115.19 113.15 113.51 157,163 -0.30(-0.26%)
Mar 17, 2021 112.46 114.19 111.42 113.81 122,187 +0.03(+0.03%)
Mar 16, 2021 114.01 114.69 113.12 113.78 106,655 +0.17(+0.15%)
Mar 15, 2021 114.08 114.32 112.56 113.61 168,572 +0.93(+0.83%)
Mar 12, 2021 110.57 112.89 110.02 112.68 250,600 +0.28(+0.25%)
Mar 11, 2021 112.26 113.45 111.60 112.40 481,559 -0.30(-0.27%)
Mar 10, 2021 110.77 113.31 110.30 112.70 227,759 +2.92(+2.66%)
Mar 09, 2021 109.17 110.58 109.17 109.78 167,591 +3.22(+3.02%)
Mar 08, 2021 107.09 108.26 106.54 106.56 218,491 +0.53(+0.50%)
Mar 05, 2021 105.80 106.04 104.41 106.03 220,200 +0.43(+0.41%)
Mar 04, 2021 108.46 110.46 104.62 105.60 440,457 -4.41(-4.01%)
Mar 03, 2021 111.17 111.51 109.44 110.01 204,555 -2.93(-2.59%)
Mar 02, 2021 111.05 113.53 110.75 112.94 295,306 +1.76(+1.58%)
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.