Skip to main content

Physical Platinum ETF (NY: PPLT )

83.55 +0.91 (+1.10%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 91.21 92.80 91.20 91.76 151,049 -0.89(-0.96%)
Mar 30, 2022 92.47 93.50 92.28 92.65 190,282 +0.82(+0.89%)
Mar 29, 2022 90.01 92.01 89.61 91.83 149,838 +0.23(+0.26%)
Mar 28, 2022 92.29 92.65 91.50 91.60 174,744 -2.00(-2.14%)
Mar 25, 2022 94.50 94.55 93.40 93.60 170,722 -1.86(-1.95%)
Mar 24, 2022 95.29 96.22 94.95 95.46 142,252 -0.12(-0.13%)
Mar 23, 2022 95.49 95.63 94.35 95.58 97,173 +0.35(+0.37%)
Mar 22, 2022 95.04 95.49 94.40 95.23 127,345 -1.08(-1.12%)
Mar 21, 2022 96.25 97.00 96.19 96.31 169,553 +1.08(+1.13%)
Mar 18, 2022 96.12 96.38 95.16 95.23 136,216 +0.25(+0.26%)
Mar 17, 2022 95.28 95.98 94.77 94.98 211,968 -0.15(-0.16%)
Mar 16, 2022 93.76 95.31 93.00 95.13 158,818 +2.81(+3.04%)
Mar 15, 2022 93.01 93.80 92.29 92.32 340,680 -4.38(-4.53%)
Mar 14, 2022 96.72 97.88 95.73 96.70 664,644 -2.72(-2.74%)
Mar 11, 2022 99.37 100.59 99.02 99.42 266,099 -1.61(-1.59%)
Mar 10, 2022 101.20 101.03 270,892 +0.15(+0.15%)
Mar 09, 2022 101.12 102.64 99.60 100.88 447,977 -6.76(-6.28%)
Mar 08, 2022 108.27 109.85 105.41 107.64 404,408 +3.28(+3.14%)
Mar 07, 2022 104.72 106.32 103.78 104.36 285,174 -0.17(-0.16%)
Mar 04, 2022 101.65 104.65 101.51 104.53 311,044 +3.92(+3.90%)
Mar 03, 2022 100.60 100.97 99.87 100.61 146,664 +0.76(+0.76%)
Mar 02, 2022 98.87 100.25 97.77 99.85 144,804 +1.84(+1.88%)
Mar 01, 2022 98.07 98.39 96.98 98.00 154,130 +0.80(+0.83%)
Feb 28, 2022 98.42 98.66 96.28 97.20 150,435 -1.15(-1.17%)
Feb 25, 2022 98.17 98.72 97.45 98.35 128,804 -0.03(-0.03%)
Feb 24, 2022 102.00 102.00 96.63 98.38 285,548 -3.49(-3.43%)
Feb 23, 2022 100.56 101.94 100.56 101.87 133,836 +1.80(+1.80%)
Feb 22, 2022 101.29 101.39 100.07 100.07 167,767 +0.65(+0.65%)
Feb 18, 2022 99.42 0 -2.14(-2.11%)
Feb 17, 2022 100.40 101.83 99.90 101.56 207,110 +2.07(+2.08%)
Feb 16, 2022 97.25 99.49 97.15 99.49 143,417 +3.76(+3.93%)
Feb 15, 2022 94.31 95.89 93.84 95.73 68,743 -0.31(-0.32%)
Feb 14, 2022 96.38 97.27 95.81 96.04 125,043 +0.08(+0.08%)
Feb 11, 2022 94.92 96.77 94.07 95.96 133,596 +0.16(+0.17%)
Feb 10, 2022 95.43 98.61 95.42 95.80 103,302 -0.55(-0.57%)
Feb 09, 2022 96.20 96.85 95.50 96.35 46,706 +0.09(+0.09%)
Feb 08, 2022 96.06 96.62 95.79 96.26 52,893 +0.97(+1.02%)
Feb 07, 2022 94.61 95.32 94.36 95.29 72,886 -0.30(-0.31%)
Feb 04, 2022 95.11 95.70 94.79 95.59 52,696 -0.68(-0.71%)
Feb 03, 2022 95.99 96.39 96.27 50,136 -0.10(-0.10%)
Feb 02, 2022 96.86 97.38 96.30 96.37 87,922 +0.75(+0.78%)
Feb 01, 2022 96.72 96.78 94.88 95.62 78,843 +0.25(+0.26%)
Jan 31, 2022 94.44 95.37 94.12 95.37 70,312 +1.40(+1.49%)
Jan 28, 2022 92.92 94.10 92.51 93.97 77,309 -1.05(-1.11%)
Jan 27, 2022 94.90 95.86 94.20 95.02 118,177 -1.11(-1.15%)
Jan 26, 2022 97.31 99.05 95.88 96.13 210,078 +0.34(+0.35%)
Jan 25, 2022 94.13 96.43 94.06 95.79 76,208 +0.09(+0.09%)
Jan 24, 2022 95.34 95.73 93.65 95.70 120,571 -0.21(-0.22%)
Jan 21, 2022 97.66 98.14 95.85 95.91 157,962 -1.07(-1.10%)
Jan 20, 2022 98.30 98.47 96.92 96.98 238,319 +1.34(+1.40%)
Jan 19, 2022 94.69 96.61 94.61 95.64 217,028 +4.11(+4.49%)
Jan 18, 2022 90.97 92.00 90.70 91.53 133,007 +1.22(+1.35%)
Jan 14, 2022 90.31 0 +0.04(+0.04%)
Jan 13, 2022 90.95 91.16 89.98 90.27 40,017 -0.68(-0.75%)
Jan 12, 2022 91.45 91.99 90.91 90.95 155,026 +0.05(+0.06%)
Jan 11, 2022 87.89 91.09 87.70 90.90 112,477 +2.92(+3.32%)
Jan 10, 2022 86.76 87.98 86.23 87.98 120,570 -1.24(-1.39%)
Jan 07, 2022 89.63 89.78 88.57 89.22 104,689 -0.51(-0.57%)
Jan 06, 2022 89.85 90.30 88.86 89.73 88,148 -1.77(-1.93%)
Jan 05, 2022 91.72 93.56 91.22 91.50 195,366 +0.69(+0.76%)
Jan 04, 2022 90.99 91.77 90.52 90.81 88,411 +1.68(+1.88%)
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.