Skip to main content

Physical Platinum ETF (NY: PPLT )

83.55 +0.91 (+1.10%)
Streaming Delayed Price Updated: 11:59 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2015 104.30 105.00 103.99 104.20 18,079 -0.20(-0.19%)
Jun 29, 2015 104.45 104.80 104.04 104.40 21,494 -0.16(-0.15%)
Jun 26, 2015 103.95 104.66 103.70 104.56 43,201 -0.26(-0.25%)
Jun 25, 2015 104.10 104.94 104.10 104.82 44,478 +0.81(+0.78%)
Jun 24, 2015 103.45 104.10 103.45 104.01 31,184 +0.70(+0.68%)
Jun 23, 2015 102.92 103.34 102.92 103.31 18,639 +0.43(+0.42%)
Jun 22, 2015 103.18 103.29 102.56 102.88 36,498 -2.24(-2.13%)
Jun 19, 2015 105.25 105.34 104.80 105.12 27,052 +0.36(+0.34%)
Jun 18, 2015 105.80 105.80 104.50 104.76 21,681 -0.08(-0.08%)
Jun 17, 2015 104.10 105.04 103.70 104.84 22,008 +0.33(+0.32%)
Jun 16, 2015 104.93 104.93 104.33 104.51 22,812 -0.80(-0.76%)
Jun 15, 2015 104.80 105.80 104.65 105.31 71,008 -0.65(-0.61%)
Jun 12, 2015 106.40 106.63 105.96 105.96 21,394 -1.37(-1.28%)
Jun 11, 2015 107.20 107.33 106.80 107.33 13,942 -0.67(-0.62%)
Jun 10, 2015 108.26 108.34 107.77 108.00 15,621 +0.74(+0.69%)
Jun 09, 2015 107.40 107.72 107.17 107.26 21,133 +0.49(+0.46%)
Jun 08, 2015 106.57 106.83 106.06 106.77 10,980 +0.68(+0.64%)
Jun 05, 2015 105.59 106.20 105.55 106.09 35,471 -0.51(-0.48%)
Jun 04, 2015 106.72 106.81 106.11 106.60 24,459 -0.32(-0.30%)
Jun 03, 2015 107.50 107.64 106.80 106.92 13,529 -1.04(-0.96%)
Jun 02, 2015 107.28 107.99 107.15 107.96 309,791 +1.05(+0.98%)
Jun 01, 2015 108.32 108.65 106.80 106.91 45,426 -0.75(-0.70%)
May 29, 2015 107.96 108.24 107.53 107.66 24,021 -0.35(-0.32%)
May 28, 2015 107.96 108.22 107.37 108.01 18,805 -0.37(-0.34%)
May 27, 2015 108.75 108.90 107.91 108.38 70,882 -0.70(-0.64%)
May 26, 2015 109.20 109.55 108.89 109.08 44,069 -1.76(-1.59%)
May 22, 2015 111.05 110.84 110.84 110.84 10,300 -0.83(-0.74%)
May 21, 2015 111.50 111.79 111.10 111.67 29,472 -0.24(-0.21%)
May 20, 2015 111.80 112.25 111.63 111.91 20,380 +0.52(+0.47%)
May 19, 2015 112.15 112.55 111.15 111.39 26,333 -2.40(-2.11%)
May 18, 2015 113.53 114.09 113.29 113.79 13,926 +0.73(+0.65%)
May 15, 2015 112.71 113.47 112.45 113.06 29,891 +0.77(+0.69%)
May 14, 2015 112.05 112.90 112.05 112.29 44,279 +1.14(+1.03%)
May 13, 2015 110.90 111.50 110.76 111.15 18,501 +1.58(+1.44%)
May 12, 2015 109.56 110.42 109.54 109.57 15,346 +0.39(+0.36%)
May 11, 2015 109.76 109.90 108.80 109.18 22,184 -1.32(-1.19%)
May 08, 2015 110.45 110.80 110.11 110.50 13,007 +1.10(+1.01%)
May 07, 2015 110.01 110.15 109.40 109.40 14,743 -1.31(-1.18%)
May 06, 2015 110.88 111.09 110.15 110.71 15,316 -0.16(-0.14%)
May 05, 2015 111.98 112.03 110.55 110.87 19,859 -0.24(-0.22%)
May 04, 2015 110.75 111.80 110.46 111.11 30,191 +1.47(+1.34%)
May 01, 2015 109.52 110.05 109.20 109.64 31,285 -0.92(-0.83%)
Apr 30, 2015 110.10 110.66 109.62 110.56 12,829 -1.19(-1.07%)
Apr 29, 2015 112.05 112.50 111.67 111.75 30,772 -0.38(-0.34%)
Apr 28, 2015 110.70 112.38 110.50 112.13 22,329 +0.78(+0.70%)
Apr 27, 2015 109.56 111.70 109.20 111.35 32,758 +2.48(+2.28%)
Apr 24, 2015 109.60 109.60 108.45 108.87 31,489 -1.32(-1.20%)
Apr 23, 2015 109.16 110.40 109.16 110.19 113,308 +0.75(+0.69%)
Apr 22, 2015 110.11 110.39 109.37 109.44 31,216 -1.89(-1.70%)
Apr 21, 2015 111.29 111.71 110.90 111.33 42,260 +0.05(+0.04%)
Apr 20, 2015 111.29 111.47 110.90 111.28 31,502 -2.31(-2.03%)
Apr 17, 2015 112.75 113.59 112.55 113.59 14,477 +1.27(+1.13%)
Apr 16, 2015 113.05 113.07 111.82 112.32 37,509 -0.31(-0.28%)
Apr 15, 2015 111.50 112.80 111.11 112.63 22,083 +0.94(+0.84%)
Apr 14, 2015 111.50 112.25 111.25 111.69 8,011 +0.03(+0.03%)
Apr 13, 2015 111.85 111.93 111.41 111.66 41,696 -2.14(-1.88%)
Apr 10, 2015 113.75 114.04 113.21 113.80 27,250 +1.77(+1.58%)
Apr 09, 2015 112.35 112.35 111.96 112.03 11,363 -1.05(-0.93%)
Apr 08, 2015 113.60 113.60 112.61 113.08 6,708 -0.75(-0.66%)
Apr 07, 2015 113.02 113.83 113.01 113.83 9,581 -0.28(-0.25%)
Apr 06, 2015 114.32 114.90 113.94 114.11 22,788 +2.32(+2.08%)
Apr 02, 2015 111.81 111.79 111.79 111.79 35,000 -0.97(-0.86%)
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.