Skip to main content
You have permission to edit this article.
Edit

Physical Platinum ETF (NY: PPLT )

84.34 -0.14 (-0.17%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 24, 2022 84.76 85.07 84.28 84.34 121,338 -0.14(-0.17%)
Jun 23, 2022 86.02 86.15 84.12 84.48 112,496 -1.60(-1.86%)
Jun 22, 2022 86.48 86.78 85.85 86.08 80,681 -1.16(-1.33%)
Jun 21, 2022 86.91 88.79 86.91 87.24 62,924 +0.47(+0.54%)
Jun 17, 2022 87.31 87.39 86.51 86.77 60,416 -1.73(-1.95%)
Jun 16, 2022 87.94 88.93 87.63 88.50 96,932 +0.88(+1.00%)
Jun 15, 2022 87.61 88.10 85.93 87.62 178,355 +2.19(+2.56%)
Jun 14, 2022 86.55 87.12 85.23 85.43 307,758 -1.30(-1.50%)
Jun 13, 2022 88.02 88.11 86.61 86.73 128,937 -4.03(-4.44%)
Jun 10, 2022 89.21 90.99 88.92 90.76 111,573 +0.38(+0.42%)
Jun 09, 2022 91.98 92.07 90.31 90.38 77,083 -3.40(-3.63%)
Jun 08, 2022 93.73 94.47 93.51 93.78 50,070 -0.42(-0.45%)
Jun 07, 2022 93.48 94.46 93.25 94.20 81,983 -1.21(-1.27%)
Jun 06, 2022 95.69 96.27 95.30 95.41 84,096 +1.06(+1.12%)
Jun 03, 2022 95.71 95.99 93.93 94.35 222,901 -0.55(-0.58%)
Jun 02, 2022 93.69 95.29 93.61 94.90 143,047 +2.39(+2.58%)
Jun 01, 2022 92.65 93.59 90.97 92.51 147,180 +2.51(+2.79%)
May 31, 2022 90.48 90.90 89.13 90.00 123,512 +1.35(+1.52%)
May 27, 2022 88.80 88.98 88.24 88.65 48,465 +0.42(+0.48%)
May 26, 2022 87.48 88.60 87.48 88.23 103,888 -0.07(-0.08%)
May 25, 2022 88.29 88.75 87.57 88.30 78,017 -0.39(-0.44%)
May 24, 2022 88.76 89.81 88.27 88.69 77,547 -0.31(-0.35%)
May 23, 2022 89.94 90.44 88.77 89.00 76,485 +0.37(+0.42%)
May 20, 2022 89.11 89.50 87.90 88.63 68,219 -0.84(-0.94%)
May 19, 2022 88.26 89.75 88.26 89.47 121,693 +3.11(+3.60%)
May 18, 2022 87.84 88.11 86.33 86.36 143,023 -2.25(-2.54%)
May 17, 2022 88.98 89.11 88.24 88.61 67,117 +0.87(+0.99%)
May 16, 2022 87.18 87.84 87.18 87.74 168,788 +0.23(+0.26%)
May 13, 2022 87.33 88.09 87.10 87.51 152,606 -0.14(-0.16%)
May 12, 2022 89.17 89.46 87.43 87.65 200,841 -4.92(-5.32%)
May 11, 2022 91.50 93.20 91.50 92.57 375,196 +2.75(+3.07%)
May 10, 2022 91.50 92.45 89.66 89.82 186,056 +1.40(+1.58%)
May 09, 2022 88.60 89.50 88.07 88.42 151,172 -0.94(-1.05%)
May 06, 2022 89.72 90.60 89.13 89.36 137,762 -2.09(-2.29%)
May 05, 2022 92.29 92.29 89.97 91.45 193,652 -0.89(-0.96%)
May 04, 2022 90.34 92.68 89.73 92.34 248,246 +3.03(+3.39%)
May 03, 2022 89.25 90.32 89.22 89.31 118,806 +2.29(+2.63%)
May 02, 2022 86.56 87.83 85.30 87.02 83,559 +0.00(+0.00%)
Apr 29, 2022 86.56 88.19 86.40 87.02 96,865 +1.63(+1.91%)
Apr 28, 2022 85.00 85.65 84.39 85.39 131,557 +0.11(+0.13%)
Apr 27, 2022 85.92 86.42 85.40 85.28 107,244 -0.50(-0.58%)
Apr 26, 2022 85.28 86.03 84.85 85.78 118,369 +0.12(+0.14%)
Apr 25, 2022 85.17 85.96 84.70 85.66 160,999 -0.74(-0.86%)
Apr 22, 2022 87.39 87.48 86.40 86.40 257,857 -3.48(-3.87%)
Apr 21, 2022 90.84 91.30 89.82 89.88 144,618 -2.32(-2.52%)
Apr 20, 2022 91.00 92.20 91.00 92.20 90,144 +0.04(+0.04%)
Apr 19, 2022 93.86 93.88 91.44 92.16 133,653 -1.89(-2.01%)
Apr 18, 2022 94.00 95.10 94.00 94.05 133,821 +2.19(+2.38%)
Apr 14, 2022 91.00 92.47 90.64 91.86 120,662 -0.14(-0.15%)
Apr 13, 2022 91.29 92.21 90.69 92.00 115,757 +2.00(+2.22%)
Apr 12, 2022 90.55 91.58 89.89 90.00 426,440 -1.00(-1.10%)
Apr 11, 2022 91.25 91.57 90.51 91.00 114,320 +0.02(+0.02%)
Apr 08, 2022 90.10 91.47 90.10 90.98 150,566 +0.93(+1.03%)
Apr 07, 2022 88.69 90.22 88.15 90.05 142,658 +0.61(+0.68%)
Apr 06, 2022 90.02 90.17 88.64 89.44 262,367 -0.75(-0.83%)
Apr 05, 2022 91.75 91.87 90.15 90.19 108,497 -1.64(-1.78%)
Apr 04, 2022 92.31 92.32 91.62 91.83 106,305 -0.15(-0.17%)
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.