Skip to main content

Physical Platinum ETF (NY: PPLT )

95.40 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2024 87.25 87.99 86.69 87.18 115,728 +1.08(+1.25%)
Apr 30, 2024 86.35 86.58 85.58 86.10 249,053 -1.11(-1.27%)
Apr 29, 2024 86.12 87.75 85.79 87.21 252,374 +2.93(+3.48%)
Apr 26, 2024 83.89 84.28 83.63 84.28 232,344 +0.08(+0.10%)
Apr 25, 2024 82.74 84.27 82.58 84.20 267,939 +0.94(+1.12%)
Apr 24, 2024 83.64 83.64 83.01 83.27 167,854 -0.42(-0.50%)
Apr 23, 2024 83.33 84.21 83.20 83.68 254,895 -1.12(-1.32%)
Apr 22, 2024 84.75 85.60 84.20 84.80 171,762 -1.09(-1.27%)
Apr 19, 2024 85.72 86.07 85.29 85.89 172,403 -0.69(-0.80%)
Apr 18, 2024 86.58 87.42 86.15 86.58 222,562 -0.17(-0.20%)
Apr 17, 2024 87.62 88.21 86.60 86.75 225,558 -1.54(-1.74%)
Apr 16, 2024 89.28 89.28 87.91 88.29 115,123 -1.08(-1.21%)
Apr 15, 2024 88.95 89.42 88.15 89.37 224,035 -0.52(-0.58%)
Apr 12, 2024 91.60 92.48 89.70 89.89 250,664 -0.30(-0.33%)
Apr 11, 2024 89.77 90.19 88.97 90.19 157,984 +1.39(+1.57%)
Apr 10, 2024 88.84 89.56 88.08 88.80 287,768 -1.14(-1.27%)
Apr 09, 2024 90.34 90.74 88.71 89.94 378,117 +1.12(+1.26%)
Apr 08, 2024 87.95 89.07 87.67 88.82 260,436 +3.39(+3.97%)
Apr 05, 2024 84.77 85.73 84.25 85.43 228,123 -0.13(-0.15%)
Apr 04, 2024 86.07 86.85 85.51 85.56 178,784 -0.75(-0.87%)
Apr 03, 2024 85.27 86.39 85.26 86.31 138,921 +1.33(+1.57%)
Apr 02, 2024 85.04 85.49 84.45 84.98 253,379 +2.10(+2.53%)
Apr 01, 2024 83.11 83.11 82.25 82.88 111,049 -0.67(-0.80%)
Mar 28, 2024 82.92 83.70 82.88 83.55 113,442 +0.91(+1.10%)
Mar 27, 2024 82.00 82.70 81.94 82.64 67,221 -0.46(-0.55%)
Mar 26, 2024 84.05 84.05 82.76 83.10 60,756 -0.01(-0.01%)
Mar 25, 2024 83.32 83.80 83.02 83.11 89,839 +0.75(+0.91%)
Mar 22, 2024 82.86 83.18 82.17 82.36 226,703 -1.13(-1.35%)
Mar 21, 2024 84.28 84.38 83.31 83.49 173,611 -0.10(-0.12%)
Mar 20, 2024 82.16 83.72 82.02 83.59 248,341 +1.10(+1.33%)
Mar 19, 2024 82.58 82.75 82.19 82.49 218,857 -1.82(-2.16%)
Mar 18, 2024 84.67 84.92 84.19 84.31 99,364 -2.05(-2.37%)
Mar 15, 2024 86.55 87.38 86.13 86.36 109,817 +0.90(+1.05%)
Mar 14, 2024 85.88 85.88 85.20 85.46 86,079 -0.96(-1.11%)
Mar 13, 2024 85.58 86.58 85.49 86.42 161,248 +1.46(+1.72%)
Mar 12, 2024 84.26 85.04 83.91 84.96 72,513 -1.30(-1.51%)
Mar 11, 2024 85.51 86.52 85.22 86.26 318,607 +2.51(+3.00%)
Mar 08, 2024 84.35 84.42 83.51 83.75 116,097 -0.78(-0.92%)
Mar 07, 2024 84.55 84.80 84.06 84.53 182,713 +1.19(+1.43%)
Mar 06, 2024 82.20 83.79 82.20 83.34 281,460 +2.17(+2.67%)
Mar 05, 2024 81.42 81.93 81.03 81.17 159,630 -1.50(-1.81%)
Mar 04, 2024 82.08 82.90 81.94 82.67 101,242 +1.16(+1.42%)
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.