Skip to main content

Physical Platinum ETF (NY: PPLT )

83.47 +0.83 (+1.00%)
Streaming Delayed Price Updated: 1:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 76.24 76.30 75.65 75.65 187,800 -1.97(-2.54%)
Nov 29, 2018 78.01 78.06 77.45 77.62 31,125 -0.52(-0.67%)
Nov 28, 2018 78.68 78.70 77.26 78.14 77,300 -0.86(-1.09%)
Nov 27, 2018 80.23 80.23 78.70 79.00 29,473 -1.05(-1.31%)
Nov 26, 2018 79.76 80.25 79.76 80.05 28,203 +0.55(+0.69%)
Nov 23, 2018 79.80 80.18 79.50 79.50 28,900 -0.74(-0.92%)
Nov 21, 2018 80.24 80.24 80.24 0 +0.48(+0.60%)
Nov 20, 2018 80.13 80.23 79.50 79.76 32,927 -1.09(-1.35%)
Nov 19, 2018 80.17 81.10 79.95 80.85 43,027 +0.68(+0.85%)
Nov 16, 2018 80.11 80.36 79.92 80.17 42,700 +0.44(+0.55%)
Nov 15, 2018 79.06 80.18 78.83 79.73 45,081 +0.58(+0.73%)
Nov 14, 2018 79.37 79.63 78.38 79.15 47,955 -0.30(-0.38%)
Nov 13, 2018 79.97 80.01 79.24 79.45 47,342 -0.23(-0.29%)
Nov 12, 2018 80.92 81.08 79.68 79.68 41,315 -1.32(-1.63%)
Nov 09, 2018 81.38 81.47 80.78 81.00 42,700 -0.91(-1.11%)
Nov 08, 2018 82.54 82.81 81.54 81.91 65,656 -0.85(-1.03%)
Nov 07, 2018 83.00 83.11 82.62 82.76 53,403 +0.40(+0.48%)
Nov 06, 2018 82.62 83.00 82.16 82.36 48,249 +0.57(+0.70%)
Nov 05, 2018 82.16 82.69 81.72 81.79 63,145 -0.71(-0.86%)
Nov 02, 2018 81.93 82.89 81.90 82.50 90,300 +0.90(+1.11%)
Nov 01, 2018 80.91 81.66 80.90 81.60 189,800 +1.95(+2.44%)
Oct 31, 2018 79.41 79.73 79.25 79.65 127,585 +0.32(+0.40%)
Oct 30, 2018 79.37 79.61 79.00 79.33 31,742 +0.25(+0.32%)
Oct 29, 2018 79.67 79.84 78.89 79.08 58,104 +0.00(+0.00%)
Oct 26, 2018 78.47 79.26 78.47 79.08 64,300 +0.55(+0.70%)
Oct 25, 2018 78.65 78.84 78.16 78.53 40,178 -0.23(-0.29%)
Oct 24, 2018 78.97 79.29 78.58 78.76 55,376 -0.28(-0.35%)
Oct 23, 2018 79.00 79.07 78.55 79.04 65,219 +0.93(+1.19%)
Oct 22, 2018 78.19 78.23 77.66 78.11 184,962 -0.74(-0.94%)
Oct 19, 2018 79.24 79.34 78.81 78.85 18,600 +0.32(+0.41%)
Oct 18, 2018 78.96 78.96 78.35 78.53 33,185 -0.48(-0.61%)
Oct 17, 2018 79.40 79.66 79.00 79.01 22,693 -0.82(-1.03%)
Oct 16, 2018 80.21 80.34 79.83 79.83 32,527 -0.10(-0.13%)
Oct 15, 2018 80.18 80.50 79.84 79.93 52,603 +0.45(+0.57%)
Oct 12, 2018 79.82 79.89 79.24 79.48 35,000 -0.15(-0.19%)
Oct 11, 2018 77.96 80.10 77.96 79.63 53,605 +1.57(+2.01%)
Oct 10, 2018 78.15 78.28 77.84 78.06 23,303 -0.30(-0.38%)
Oct 09, 2018 77.99 78.37 77.52 78.36 16,906 +0.56(+0.72%)
Oct 08, 2018 76.90 77.80 76.89 77.80 42,571 -0.33(-0.42%)
Oct 05, 2018 78.21 78.31 77.77 78.13 26,100 -0.13(-0.17%)
Oct 04, 2018 78.87 79.15 78.00 78.26 16,545 -0.34(-0.43%)
Oct 03, 2018 78.66 79.30 78.50 78.60 22,368 -0.16(-0.20%)
Oct 02, 2018 78.70 79.23 78.70 78.76 33,682 +0.64(+0.81%)
Oct 01, 2018 77.36 78.33 77.36 78.12 15,008 +0.75(+0.98%)
Sep 28, 2018 77.21 78.00 77.14 77.37 28,400 +0.41(+0.53%)
Sep 27, 2018 77.08 77.33 76.71 76.96 49,326 -1.14(-1.46%)
Sep 26, 2018 78.10 78.72 77.90 78.10 45,973 -0.10(-0.13%)
Sep 25, 2018 78.46 78.61 78.04 78.20 25,080 -0.30(-0.38%)
Sep 24, 2018 78.94 79.23 78.50 78.50 32,093 -0.11(-0.14%)
Sep 21, 2018 78.20 78.87 78.20 78.61 27,400 -0.56(-0.71%)
Sep 20, 2018 78.39 79.22 78.39 79.17 57,537 +1.09(+1.40%)
Sep 19, 2018 77.59 78.41 77.59 78.08 55,686 +0.93(+1.21%)
Sep 18, 2018 77.33 77.64 77.00 77.15 120,674 +1.29(+1.70%)
Sep 17, 2018 76.19 76.66 75.86 75.86 26,932 +0.26(+0.34%)
Sep 14, 2018 76.49 76.49 75.53 75.60 43,500 -0.67(-0.88%)
Sep 13, 2018 76.63 76.85 76.10 76.27 27,306 +0.38(+0.50%)
Sep 12, 2018 74.90 76.02 74.90 75.89 50,189 +1.09(+1.46%)
Sep 11, 2018 74.58 75.28 74.36 74.80 23,492 +0.29(+0.39%)
Sep 10, 2018 75.78 75.86 74.48 74.51 68,476 +0.29(+0.39%)
Sep 07, 2018 73.97 74.55 73.76 74.22 35,200 -0.85(-1.13%)
Sep 06, 2018 75.15 75.52 74.64 75.07 62,424 +0.52(+0.70%)
Sep 05, 2018 73.95 74.56 73.93 74.55 27,882 +0.55(+0.74%)
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.