Skip to main content

Ipatha.B Platinum Subindex TR ETN (NY: PGM )

N/A UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 41.71 42.18 41.71 42.18 1,200 +0.28(+0.68%)
May 28, 2020 40.90 41.90 40.90 41.90 682 -1.14(-2.66%)
May 27, 2020 41.11 43.04 41.06 43.04 3,541 +1.20(+2.88%)
May 26, 2020 42.48 42.48 41.84 41.84 1,691 -0.89(-2.08%)
May 22, 2020 42.47 42.72 42.47 42.72 1,000 +0.60(+1.42%)
May 21, 2020 43.25 44.83 42.12 42.12 6,383 -2.88(-6.40%)
May 20, 2020 44.12 45.78 44.12 45.00 2,003 +2.10(+4.88%)
May 19, 2020 42.91 42.91 42.91 42.91 20 +1.31(+3.15%)
May 18, 2020 41.60 41.60 41.60 41.60 153 +2.45(+6.26%)
May 15, 2020 37.93 39.15 37.92 39.15 1,500 +1.79(+4.80%)
May 14, 2020 37.35 37.35 37.35 37.35 555 +0.21(+0.56%)
May 13, 2020 37.33 37.33 37.15 37.15 761 +0.02(+0.06%)
May 12, 2020 37.12 37.12 37.12 37.12 550 -0.63(-1.66%)
May 11, 2020 37.62 37.75 37.11 37.75 1,001 -0.60(-1.56%)
May 08, 2020 38.16 38.35 37.87 38.35 1,300 +1.18(+3.18%)
May 07, 2020 37.24 37.24 36.94 37.17 873 +0.04(+0.10%)
May 06, 2020 37.24 37.24 37.13 37.13 815 -0.88(-2.32%)
May 05, 2020 37.94 38.01 37.82 38.01 543 +0.16(+0.42%)
May 04, 2020 37.78 37.85 37.78 37.85 213 +0.06(+0.16%)
May 01, 2020 38.02 38.02 37.79 37.79 300 -1.46(-3.72%)
Apr 30, 2020 38.89 39.25 38.89 39.25 251 +0.71(+1.83%)
Apr 29, 2020 39.52 39.52 38.54 38.54 487 +0.54(+1.42%)
Apr 28, 2020 38.38 38.54 38.00 38.00 477 +0.77(+2.07%)
Apr 27, 2020 37.77 37.77 37.23 37.23 220 +0.03(+0.08%)
Apr 24, 2020 37.20 37.20 37.20 37.20 100 -0.69(-1.82%)
Apr 23, 2020 38.50 38.50 37.90 37.90 369 +0.97(+2.62%)
Apr 22, 2020 36.93 36.93 36.93 36.93 31 +0.32(+0.88%)
Apr 21, 2020 36.61 36.61 36.61 36.61 14 -1.35(-3.55%)
Apr 20, 2020 37.78 37.95 37.78 37.95 613 +0.16(+0.43%)
Apr 17, 2020 38.64 38.64 37.79 37.79 200 -0.68(-1.77%)
Apr 16, 2020 39.04 39.04 38.47 38.47 333 -0.16(-0.40%)
Apr 15, 2020 39.00 39.00 38.63 38.63 152 -0.35(-0.91%)
Apr 14, 2020 39.19 39.19 38.98 38.98 522 +3.05(+8.48%)
Apr 13, 2020 35.28 35.94 35.28 35.94 455 +0.54(+1.53%)
Apr 09, 2020 36.00 36.00 35.39 35.39 100 +0.25(+0.71%)
Apr 08, 2020 35.14 35.14 35.14 35.14 29 -0.65(-1.82%)
Apr 07, 2020 35.92 35.92 35.63 35.79 304 +0.60(+1.71%)
Apr 06, 2020 35.75 35.75 35.19 35.19 1,795 +0.02(+0.06%)
Apr 03, 2020 34.98 35.17 33.77 35.17 900 -0.08(-0.21%)
Apr 02, 2020 35.15 35.28 35.15 35.25 931 +0.78(+2.28%)
Apr 01, 2020 34.52 34.52 34.20 34.46 620 -0.72(-2.04%)
Mar 31, 2020 35.38 35.62 35.18 35.18 904 -0.03(-0.09%)
Mar 30, 2020 35.35 35.40 35.21 35.21 1,204 -0.86(-2.38%)
Mar 27, 2020 33.24 36.07 33.24 36.07 1,900 +1.40(+4.02%)
Mar 26, 2020 34.67 34.67 34.67 34.67 60 -0.27(-0.77%)
Mar 25, 2020 35.40 36.31 34.94 34.94 519 +1.22(+3.63%)
Mar 24, 2020 33.43 33.84 31.79 33.72 1,335 +3.09(+10.10%)
Mar 23, 2020 30.85 30.85 30.63 30.63 414 +1.27(+4.32%)
Mar 20, 2020 30.24 30.35 29.36 29.36 1,600 +0.65(+2.25%)
Mar 19, 2020 28.77 28.77 28.71 28.71 221 -3.48(-10.81%)
Mar 18, 2020 31.22 32.19 30.43 32.19 13,711 -0.05(-0.16%)
Mar 17, 2020 32.21 33.83 32.08 32.24 5,015 +0.18(+0.56%)
Mar 16, 2020 31.12 33.67 31.12 32.06 1,201 -4.98(-13.45%)
Mar 13, 2020 38.98 38.98 37.05 37.05 700 -0.15(-0.41%)
Mar 12, 2020 37.20 37.20 37.20 37.20 25 -4.97(-11.79%)
Mar 11, 2020 42.54 42.54 42.17 42.17 700 -0.38(-0.90%)
Mar 10, 2020 43.21 43.30 42.55 42.55 901 +0.29(+0.68%)
Mar 09, 2020 42.09 42.27 42.06 42.27 452 -1.77(-4.03%)
Mar 06, 2020 44.04 44.04 44.04 44.04 100 +1.75(+4.14%)
Mar 05, 2020 41.92 42.29 41.89 42.29 2,480 -0.58(-1.34%)
Mar 04, 2020 42.87 42.87 42.87 42.87 0 +0.06(+0.13%)
Mar 03, 2020 42.14 42.81 42.14 42.81 1,020 +0.72(+1.72%)
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.