Skip to main content

Physical Platinum ETF (NY: PPLT )

83.55 +0.91 (+1.10%)
Official Closing Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2013 129.20 131.26 129.00 131.08 80,637 +3.54(+2.78%)
Jun 26, 2013 130.42 130.57 127.34 127.54 129,473 -4.68(-3.54%)
Jun 25, 2013 131.94 132.60 131.53 132.22 40,476 +1.39(+1.06%)
Jun 24, 2013 133.28 133.29 129.88 130.83 161,666 -3.94(-2.92%)
Jun 21, 2013 133.54 135.26 133.24 134.77 31,115 +1.61(+1.21%)
Jun 20, 2013 136.00 136.44 132.90 133.16 118,543 -5.85(-4.21%)
Jun 19, 2013 140.64 141.51 138.85 139.01 59,278 -2.36(-1.67%)
Jun 18, 2013 140.09 141.47 139.85 141.37 111,305 +0.86(+0.61%)
Jun 17, 2013 141.40 141.58 140.35 140.51 64,981 -1.18(-0.83%)
Jun 14, 2013 142.00 142.14 141.24 141.69 16,468 -0.86(-0.60%)
Jun 13, 2013 143.26 143.30 141.55 142.55 54,702 -2.43(-1.68%)
Jun 12, 2013 145.28 145.56 144.75 144.98 26,187 -0.09(-0.06%)
Jun 11, 2013 144.59 145.45 144.50 145.07 42,153 -2.43(-1.65%)
Jun 10, 2013 147.00 147.82 146.83 147.50 117,078 +0.56(+0.38%)
Jun 07, 2013 146.40 147.76 146.34 146.94 37,631 -3.02(-2.01%)
Jun 06, 2013 148.90 150.35 148.66 149.96 61,208 +1.54(+1.04%)
Jun 05, 2013 147.34 148.45 147.14 148.42 235,505 +1.94(+1.32%)
Jun 04, 2013 145.84 146.48 145.20 146.48 54,302 -0.46(-0.31%)
Jun 03, 2013 145.78 147.49 145.60 146.94 60,414 +4.44(+3.12%)
May 31, 2013 143.35 143.89 142.50 142.50 299,340 -3.06(-2.10%)
May 30, 2013 143.70 145.56 143.33 145.56 204,823 +2.78(+1.95%)
May 29, 2013 142.64 142.88 142.40 142.78 64,724 -0.34(-0.24%)
May 28, 2013 142.32 144.23 142.06 143.12 47,273 +0.64(+0.45%)
May 24, 2013 142.64 143.48 142.18 142.48 106,207 -0.97(-0.68%)
May 23, 2013 143.06 143.50 142.22 143.45 70,566 -0.32(-0.22%)
May 22, 2013 144.39 146.02 143.20 143.77 89,794 +0.39(+0.27%)
May 21, 2013 146.40 146.40 141.73 143.38 51,398 -3.02(-2.06%)
May 20, 2013 142.05 146.62 141.85 146.40 57,521 +3.74(+2.62%)
May 17, 2013 144.39 144.39 142.28 142.66 128,444 -2.86(-1.97%)
May 16, 2013 144.88 146.07 144.68 145.52 28,368 -0.28(-0.19%)
May 15, 2013 146.61 146.68 144.10 145.80 47,144 +0.76(+0.52%)
May 13, 2013 145.44 145.53 144.81 145.04 27,326 -1.06(-0.73%)
May 10, 2013 145.82 146.16 144.25 146.10 38,749 -1.48(-1.00%)
May 09, 2013 147.32 148.82 147.12 147.58 27,161 +0.26(+0.18%)
May 08, 2013 146.44 147.81 146.40 147.32 26,962 +2.07(+1.43%)
May 07, 2013 145.58 145.58 144.76 145.25 24,344 -2.43(-1.65%)
May 06, 2013 146.75 147.89 146.26 147.68 47,667 +0.66(+0.45%)
May 03, 2013 152.47 147.12 146.33 147.02 33,509 +0.03(+0.02%)
May 02, 2013 145.94 147.02 145.14 146.99 18,419 +2.13(+1.47%)
May 01, 2013 144.98 145.44 143.80 144.86 30,629 -2.63(-1.78%)
Apr 30, 2013 147.92 147.92 147.10 147.49 26,075 -0.59(-0.40%)
Apr 29, 2013 147.78 149.53 147.32 148.08 58,999 +3.24(+2.24%)
Apr 26, 2013 145.65 146.91 144.00 144.84 45,242 +1.10(+0.77%)
Apr 25, 2013 142.49 144.20 142.30 143.74 98,457 +3.36(+2.39%)
Apr 24, 2013 139.98 140.43 139.45 140.38 61,266 +1.61(+1.16%)
Apr 23, 2013 139.48 139.62 138.30 138.77 56,706 -1.91(-1.36%)
Apr 22, 2013 141.04 141.04 140.20 140.68 69,452 +0.70(+0.50%)
Apr 19, 2013 139.87 139.98 139.08 139.98 33,570 -0.02(-0.01%)
Apr 18, 2013 139.84 140.84 139.30 140.00 44,115 +0.32(+0.23%)
Apr 17, 2013 141.07 141.80 139.68 139.68 83,063 -2.45(-1.72%)
Apr 16, 2013 142.12 143.32 141.06 142.13 108,016 +4.51(+3.28%)
Apr 15, 2013 140.99 142.12 137.46 137.62 271,994 -8.54(-5.84%)
Apr 12, 2013 148.42 148.57 145.76 146.16 159,992 -4.30(-2.86%)
Apr 11, 2013 150.15 151.12 149.90 150.46 26,561 +0.66(+0.44%)
Apr 10, 2013 150.80 150.81 149.40 149.80 33,493 -2.28(-1.50%)
Apr 09, 2013 150.56 152.68 150.56 152.08 37,017 +1.60(+1.06%)
Apr 08, 2013 150.24 150.93 149.20 150.48 27,193 -0.07(-0.05%)
Apr 05, 2013 149.73 150.90 149.40 150.55 31,806 +1.24(+0.83%)
Apr 04, 2013 149.05 150.08 148.42 149.31 87,968 -1.89(-1.25%)
Apr 03, 2013 154.00 154.16 150.39 151.20 107,337 -3.14(-2.04%)
Apr 02, 2013 154.52 154.72 154.06 154.34 48,251 -2.11(-1.35%)
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.