Skip to main content

Physical Platinum ETF (NY: PPLT )

83.55 +0.91 (+1.10%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 78.66 79.17 77.99 79.06 174,700 +0.43(+0.55%)
May 28, 2020 79.09 79.30 77.20 78.63 149,777 -0.26(-0.33%)
May 27, 2020 77.62 78.99 77.06 78.89 71,973 +0.48(+0.61%)
May 26, 2020 78.15 78.73 77.46 78.41 97,605 +0.14(+0.18%)
May 22, 2020 79.28 79.70 78.27 78.27 87,900 -0.57(-0.72%)
May 21, 2020 80.01 80.24 77.02 78.84 204,109 -2.30(-2.83%)
May 20, 2020 80.00 81.61 78.85 81.14 442,404 +2.03(+2.56%)
May 19, 2020 78.57 79.84 78.40 79.11 259,168 +1.52(+1.95%)
May 18, 2020 77.36 78.42 76.48 77.60 321,614 +2.25(+2.99%)
May 15, 2020 72.80 75.50 72.80 75.35 207,700 +2.64(+3.63%)
May 14, 2020 71.72 72.91 71.45 72.71 57,995 +1.03(+1.44%)
May 13, 2020 72.03 72.03 71.27 71.68 53,655 -0.12(-0.17%)
May 12, 2020 71.92 72.51 71.38 71.80 80,381 -0.45(-0.62%)
May 11, 2020 71.50 72.25 71.50 72.25 35,387 -0.23(-0.32%)
May 08, 2020 72.34 73.08 72.21 72.48 102,200 +0.33(+0.46%)
May 07, 2020 71.13 72.68 71.13 72.15 82,275 +1.44(+2.04%)
May 06, 2020 71.09 71.76 70.17 70.71 145,341 -1.85(-2.55%)
May 05, 2020 72.49 72.98 72.20 72.56 64,832 -0.08(-0.11%)
May 04, 2020 72.10 72.81 71.80 72.64 81,297 +0.48(+0.67%)
May 01, 2020 72.51 72.67 71.34 72.16 95,400 -1.86(-2.51%)
Apr 30, 2020 73.38 74.61 73.10 74.02 109,599 +0.15(+0.20%)
Apr 29, 2020 74.10 75.00 72.88 73.87 108,092 +0.07(+0.09%)
Apr 28, 2020 72.36 73.80 71.69 73.80 121,073 +1.72(+2.39%)
Apr 27, 2020 71.94 72.18 71.01 72.08 62,618 -0.21(-0.29%)
Apr 24, 2020 72.65 72.65 70.74 72.29 87,600 -0.95(-1.30%)
Apr 23, 2020 72.45 74.30 71.68 73.24 188,594 +1.59(+2.22%)
Apr 22, 2020 70.92 71.66 70.38 71.65 103,610 +1.60(+2.28%)
Apr 21, 2020 68.69 70.57 68.01 70.05 152,733 -2.61(-3.59%)
Apr 20, 2020 73.46 73.86 72.66 72.66 84,772 -0.34(-0.47%)
Apr 17, 2020 73.75 73.75 72.45 73.00 72,000 -0.80(-1.08%)
Apr 16, 2020 74.17 74.73 72.53 73.80 118,588 +0.50(+0.68%)
Apr 15, 2020 73.67 73.83 72.61 73.30 97,031 -0.65(-0.88%)
Apr 14, 2020 72.50 74.80 72.41 73.95 269,876 +3.15(+4.45%)
Apr 13, 2020 69.82 70.90 69.63 70.80 129,894 +0.51(+0.73%)
Apr 09, 2020 69.48 71.18 69.26 70.29 215,000 +1.29(+1.87%)
Apr 08, 2020 69.85 70.04 68.05 69.00 96,907 -0.88(-1.26%)
Apr 07, 2020 69.73 70.59 69.29 69.88 110,618 +0.20(+0.29%)
Apr 06, 2020 68.36 69.83 68.29 69.68 93,242 +1.67(+2.46%)
Apr 03, 2020 67.68 68.20 67.08 68.01 83,300 -0.60(-0.87%)
Apr 02, 2020 67.89 68.82 67.08 68.61 90,515 +1.24(+1.84%)
Apr 01, 2020 66.90 68.30 66.02 67.37 92,173 -0.53(-0.78%)
Mar 31, 2020 68.46 69.31 67.60 67.90 68,659 -0.38(-0.56%)
Mar 30, 2020 68.43 69.22 67.67 68.28 173,102 -1.05(-1.51%)
Mar 27, 2020 69.44 69.86 68.61 69.33 226,800 +0.19(+0.27%)
Mar 26, 2020 69.53 70.13 68.57 69.14 217,231 -0.65(-0.93%)
Mar 25, 2020 67.72 70.34 67.63 69.79 237,495 +2.99(+4.48%)
Mar 24, 2020 65.20 66.80 63.75 66.80 277,187 +6.64(+11.04%)
Mar 23, 2020 57.97 60.76 57.60 60.16 407,421 +2.59(+4.50%)
Mar 20, 2020 57.70 59.28 56.80 57.57 232,600 +2.21(+3.99%)
Mar 19, 2020 56.70 56.88 55.00 55.36 331,350 -3.46(-5.88%)
Mar 18, 2020 59.05 59.75 56.82 58.82 453,031 -3.67(-5.87%)
Mar 17, 2020 61.31 67.53 61.08 62.49 337,706 +0.43(+0.69%)
Mar 16, 2020 63.64 65.80 61.22 62.06 446,265 -9.63(-13.43%)
Mar 13, 2020 75.11 75.56 69.59 71.69 307,800 -0.21(-0.29%)
Mar 12, 2020 76.41 76.60 70.76 71.90 521,845 -9.60(-11.78%)
Mar 11, 2020 82.61 83.39 81.29 81.50 138,198 -0.60(-0.73%)
Mar 10, 2020 82.90 82.90 81.66 82.10 122,395 +0.54(+0.66%)
Mar 09, 2020 82.26 82.34 81.09 81.56 219,879 -3.64(-4.27%)
Mar 06, 2020 85.01 85.23 83.36 85.20 309,600 +3.45(+4.22%)
Mar 05, 2020 81.86 81.99 80.66 81.75 124,493 -0.89(-1.08%)
Mar 04, 2020 82.58 82.66 81.65 82.64 94,090 +0.06(+0.07%)
Mar 03, 2020 81.23 83.00 80.95 82.58 177,248 +1.47(+1.81%)
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.