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 (%)
Jun 30, 2017 88.43 88.55 87.95 88.35 68,072 +0.34(+0.39%)
Jun 29, 2017 87.30 88.22 87.15 88.01 55,996 -0.02(-0.02%)
Jun 28, 2017 88.32 88.32 87.70 88.03 26,034 +0.03(+0.03%)
Jun 27, 2017 88.08 88.20 87.75 88.00 30,666 +0.19(+0.22%)
Jun 26, 2017 88.00 88.14 87.59 87.81 55,466 -0.95(-1.07%)
Jun 23, 2017 88.50 88.98 88.38 88.76 37,100 +0.35(+0.40%)
Jun 22, 2017 89.20 89.25 88.23 88.41 26,117 -0.31(-0.35%)
Jun 21, 2017 88.01 88.73 87.83 88.72 26,562 +0.60(+0.68%)
Jun 20, 2017 88.50 88.58 87.99 88.12 47,586 -0.37(-0.42%)
Jun 19, 2017 88.05 88.56 87.90 88.49 48,799 -0.29(-0.33%)
Jun 16, 2017 88.14 88.79 88.10 88.78 11,002 +0.54(+0.61%)
Jun 15, 2017 88.25 88.55 88.00 88.24 30,464 -1.07(-1.20%)
Jun 14, 2017 90.40 91.20 89.19 89.31 54,888 +0.47(+0.53%)
Jun 13, 2017 89.10 89.14 88.30 88.84 43,963 -1.51(-1.67%)
Jun 12, 2017 90.10 90.69 90.01 90.35 35,952 +0.45(+0.50%)
Jun 09, 2017 89.71 90.10 89.71 89.90 16,446 +0.19(+0.21%)
Jun 08, 2017 90.37 90.37 89.48 89.71 36,291 -0.69(-0.76%)
Jun 07, 2017 90.65 91.38 90.16 90.40 57,033 -1.40(-1.53%)
Jun 06, 2017 92.09 92.55 91.75 91.80 45,122 +0.52(+0.57%)
Jun 05, 2017 91.45 92.00 91.25 91.28 45,204 +0.12(+0.13%)
Jun 02, 2017 89.75 91.41 89.60 91.16 61,342 +1.97(+2.21%)
Jun 01, 2017 89.13 89.49 88.72 89.19 82,380 -1.68(-1.85%)
May 31, 2017 90.25 91.07 90.19 90.87 19,301 +0.91(+1.01%)
May 30, 2017 90.30 90.41 89.90 89.96 83,849 -1.85(-2.02%)
May 26, 2017 92.14 92.33 91.60 91.81 39,618 +1.08(+1.19%)
May 25, 2017 91.15 91.50 90.68 90.73 43,965 -0.04(-0.04%)
May 24, 2017 90.05 90.77 90.00 90.77 13,462 +0.42(+0.46%)
May 23, 2017 91.34 91.51 90.32 90.35 28,382 -0.39(-0.43%)
May 22, 2017 89.85 90.90 89.81 90.74 27,842 +0.84(+0.93%)
May 19, 2017 90.20 90.30 89.74 89.90 46,071 +0.67(+0.75%)
May 18, 2017 89.87 89.87 89.14 89.23 48,385 -1.18(-1.31%)
May 17, 2017 90.39 90.82 90.23 90.41 72,903 +0.27(+0.30%)
May 16, 2017 89.88 90.17 89.55 90.14 44,941 +1.04(+1.17%)
May 15, 2017 89.70 89.75 88.64 89.10 67,075 +1.07(+1.22%)
May 12, 2017 88.15 88.33 87.76 88.03 32,768 +0.14(+0.16%)
May 11, 2017 87.35 87.92 87.33 87.89 57,392 +0.71(+0.81%)
May 10, 2017 86.90 87.40 86.71 87.18 40,532 +0.44(+0.51%)
May 09, 2017 86.75 86.75 86.21 86.74 66,036 -1.35(-1.53%)
May 08, 2017 87.38 88.09 87.31 88.09 35,032 +0.68(+0.78%)
May 05, 2017 87.00 87.45 86.90 87.41 50,568 +0.99(+1.15%)
May 04, 2017 85.87 86.93 85.60 86.42 108,664 +0.21(+0.24%)
May 03, 2017 87.06 87.23 86.10 86.21 444,701 -2.67(-3.00%)
May 02, 2017 88.79 88.92 88.50 88.88 114,430 -0.23(-0.26%)
May 01, 2017 90.01 90.10 88.93 89.11 60,722 -1.60(-1.76%)
Apr 28, 2017 90.53 91.00 90.40 90.71 25,166 +0.30(+0.33%)
Apr 27, 2017 90.85 90.85 90.05 90.41 21,398 -0.49(-0.54%)
Apr 26, 2017 90.85 91.07 90.40 90.90 136,389 -0.61(-0.67%)
Apr 25, 2017 91.15 91.70 91.06 91.51 105,932 -0.55(-0.60%)
Apr 24, 2017 91.57 92.25 91.27 92.06 39,534 -1.06(-1.14%)
Apr 21, 2017 93.85 93.85 93.11 93.12 16,666 -0.53(-0.57%)
Apr 20, 2017 93.54 93.72 93.28 93.65 20,849 +1.25(+1.35%)
Apr 19, 2017 93.73 93.73 92.40 92.40 63,581 -1.09(-1.17%)
Apr 18, 2017 94.40 94.40 93.45 93.49 28,178 -0.75(-0.80%)
Apr 17, 2017 94.00 94.80 93.92 94.24 63,505 +1.04(+1.12%)
Apr 13, 2017 93.49 93.53 92.85 93.20 16,761 +0.23(+0.25%)
Apr 12, 2017 92.37 93.00 92.06 92.97 22,326 +0.34(+0.37%)
Apr 11, 2017 90.80 92.72 90.80 92.63 53,517 +2.51(+2.79%)
Apr 10, 2017 90.10 90.36 89.70 90.12 57,951 -1.21(-1.32%)
Apr 07, 2017 92.15 92.63 90.90 91.33 50,805 -0.26(-0.28%)
Apr 06, 2017 91.37 91.63 91.11 91.59 16,756 -0.40(-0.43%)
Apr 05, 2017 92.07 92.30 91.53 91.99 25,424 -0.07(-0.08%)
Apr 04, 2017 91.80 92.21 91.71 92.06 27,847 +0.47(+0.51%)
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.