Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	83.89	84.28	83.63	84.28	232,341	+0.08(+0.10%)
Apr 25, 2024	82.74	84.27	82.58	84.20	267,939	+0.94(+1.12%)
Apr 24, 2024	83.64	83.64	83.01	83.27	167,854	-0.42(-0.50%)
Apr 23, 2024	83.33	84.21	83.20	83.68	254,895	-1.12(-1.32%)
Apr 22, 2024	84.75	85.60	84.20	84.80	171,762	-1.09(-1.27%)
Apr 19, 2024	85.72	86.07	85.29	85.89	172,403	-0.69(-0.80%)
Apr 18, 2024	86.58	87.42	86.15	86.58	222,562	-0.17(-0.20%)
Apr 17, 2024	87.62	88.21	86.60	86.75	225,558	-1.54(-1.74%)
Apr 16, 2024	89.28	89.28	87.91	88.29	115,123	-1.08(-1.21%)
Apr 15, 2024	88.95	89.42	88.15	89.37	224,035	-0.52(-0.58%)
Apr 12, 2024	91.60	92.48	89.70	89.89	250,664	-0.30(-0.33%)
Apr 11, 2024	89.77	90.19	88.97	90.19	157,984	+1.39(+1.57%)
Apr 10, 2024	88.84	89.56	88.08	88.80	287,768	-1.14(-1.27%)
Apr 09, 2024	90.34	90.74	88.71	89.94	378,117	+1.12(+1.26%)
Apr 08, 2024	87.95	89.07	87.67	88.82	260,436	+3.39(+3.97%)
Apr 05, 2024	84.77	85.73	84.25	85.43	228,123	-0.13(-0.15%)
Apr 04, 2024	86.07	86.85	85.51	85.56	178,784	-0.75(-0.87%)
Apr 03, 2024	85.27	86.39	85.26	86.31	138,921	+1.33(+1.57%)
Apr 02, 2024	85.04	85.49	84.45	84.98	253,379	+2.10(+2.53%)
Apr 01, 2024	83.11	83.11	82.25	82.88	111,049	-0.67(-0.80%)
Mar 28, 2024	82.92	83.70	82.88	83.55	113,442	+0.91(+1.10%)
Mar 27, 2024	82.00	82.70	81.94	82.64	67,221	-0.46(-0.55%)
Mar 26, 2024	84.05	84.05	82.76	83.10	60,756	-0.01(-0.01%)
Mar 25, 2024	83.32	83.80	83.02	83.11	89,839	+0.75(+0.91%)
Mar 22, 2024	82.86	83.18	82.17	82.36	226,703	-1.13(-1.35%)
Mar 21, 2024	84.28	84.38	83.31	83.49	173,611	-0.10(-0.12%)
Mar 20, 2024	82.16	83.72	82.02	83.59	248,341	+1.10(+1.33%)
Mar 19, 2024	82.58	82.75	82.19	82.49	218,857	-1.82(-2.16%)
Mar 18, 2024	84.67	84.92	84.19	84.31	99,364	-2.05(-2.37%)
Mar 15, 2024	86.55	87.38	86.13	86.36	109,817	+0.90(+1.05%)
Mar 14, 2024	85.88	85.88	85.20	85.46	86,079	-0.96(-1.11%)
Mar 13, 2024	85.58	86.58	85.49	86.42	161,248	+1.46(+1.72%)
Mar 12, 2024	84.26	85.04	83.91	84.96	72,513	-1.30(-1.51%)
Mar 11, 2024	85.51	86.52	85.22	86.26	318,607	+2.51(+3.00%)
Mar 08, 2024	84.35	84.42	83.51	83.75	116,097	-0.78(-0.92%)
Mar 07, 2024	84.55	84.80	84.06	84.53	182,713	+1.19(+1.43%)
Mar 06, 2024	82.20	83.79	82.20	83.34	281,460	+2.17(+2.67%)
Mar 05, 2024	81.42	81.93	81.03	81.17	159,630	-1.50(-1.81%)
Mar 04, 2024	82.08	82.90	81.94	82.67	101,242	+1.16(+1.42%)
Mar 01, 2024	80.50	81.63	80.15	81.51	190,320	+0.57(+0.70%)
Feb 29, 2024	81.49	81.69	80.76	80.94	36,743	-0.07(-0.09%)
Feb 28, 2024	81.15	81.20	80.77	81.01	78,140	-0.86(-1.05%)
Feb 27, 2024	81.96	82.30	81.75	81.87	96,194	+0.81(+1.00%)
Feb 26, 2024	81.13	81.23	80.68	81.06	110,990	-1.74(-2.10%)
Feb 23, 2024	83.26	83.26	82.36	82.80	85,162	-0.07(-0.08%)
Feb 22, 2024	82.59	83.00	81.92	82.87	80,642	+1.36(+1.67%)
Feb 21, 2024	82.31	82.31	81.25	81.51	104,243	-1.74(-2.09%)
Feb 20, 2024	83.95	84.06	83.13	83.25	89,469	-0.05(-0.06%)
Feb 16, 2024	82.15	83.45	82.15	83.30	120,372	+0.60(+0.73%)
Feb 15, 2024	82.48	83.11	82.35	82.70	90,356	+0.76(+0.93%)
Feb 14, 2024	82.03	82.44	81.42	81.94	167,320	+1.49(+1.85%)
Feb 13, 2024	81.19	81.25	80.12	80.45	137,239	-1.56(-1.90%)
Feb 12, 2024	81.13	82.28	80.61	82.01	82,885	+1.23(+1.52%)
Feb 09, 2024	80.81	80.85	80.09	80.78	193,805	-1.06(-1.30%)
Feb 08, 2024	80.63	81.86	80.50	81.84	139,567	+0.62(+0.76%)
Feb 07, 2024	81.43	81.96	80.93	81.22	132,866	-2.08(-2.50%)
Feb 06, 2024	83.03	83.51	82.72	83.30	44,830	+0.32(+0.39%)
Feb 05, 2024	82.96	83.03	82.02	82.98	98,659	+0.75(+0.91%)
Feb 02, 2024	83.03	83.09	82.11	82.23	146,406	-2.05(-2.43%)
Feb 01, 2024	83.84	84.49	83.70	84.28	99,249	-0.11(-0.13%)
Jan 31, 2024	85.29	86.00	84.25	84.39	66,442	-0.69(-0.81%)
Jan 30, 2024	85.50	85.60	84.22	85.08	77,936	-0.72(-0.84%)
Jan 29, 2024	84.89	85.84	84.49	85.80	88,518	+1.56(+1.85%)
Jan 26, 2024	83.58	84.44	83.36	84.24	196,104	+2.02(+2.46%)
Jan 25, 2024	82.74	82.74	81.60	82.22	232,014	-0.86(-1.04%)
Jan 24, 2024	83.71	83.91	83.00	83.08	48,256	-0.11(-0.13%)
Jan 23, 2024	82.95	83.19	82.61	83.19	98,486	+0.77(+0.93%)
Jan 22, 2024	82.75	83.31	82.31	82.42	85,423	-0.49(-0.59%)
Jan 19, 2024	83.44	83.44	82.43	82.91	101,951	-0.66(-0.79%)
Jan 18, 2024	82.81	83.71	82.50	83.57	130,715	+1.90(+2.33%)
Jan 17, 2024	82.12	82.12	80.81	81.67	137,522	-1.09(-1.32%)
Jan 16, 2024	83.40	83.40	82.55	82.76	129,960	-0.73(-0.87%)
Jan 12, 2024	85.98	86.27	83.44	83.49	162,338	-1.08(-1.28%)
Jan 11, 2024	85.14	85.31	83.83	84.57	99,551	-0.33(-0.39%)
Jan 10, 2024	85.58	85.58	84.52	84.90	140,035	-1.01(-1.18%)
Jan 09, 2024	86.87	87.04	85.78	85.91	88,235	-1.35(-1.55%)
Jan 08, 2024	87.50	88.55	86.90	87.26	102,896	-1.49(-1.68%)
Jan 05, 2024	88.42	89.19	88.25	88.75	126,028	+0.62(+0.70%)
Jan 04, 2024	88.65	88.89	87.84	88.13	114,933	-1.50(-1.67%)
Jan 03, 2024	89.52	89.92	88.81	89.63	56,659	-0.79(-0.87%)
Jan 02, 2024	90.82	91.44	90.29	90.42	111,494	-0.74(-0.81%)
Dec 29, 2023	91.97	92.43	91.09	91.16	76,264	-1.32(-1.43%)
Dec 28, 2023	92.05	93.16	92.05	92.48	86,934	+0.68(+0.74%)
Dec 27, 2023	90.00	91.89	89.76	91.80	113,893	+1.15(+1.27%)
Dec 26, 2023	90.27	90.65	89.76	90.65	66,860	+0.91(+1.01%)
Dec 22, 2023	89.88	90.56	89.35	89.74	144,642	+0.67(+0.75%)
Dec 21, 2023	88.25	89.13	87.62	89.07	91,051	+0.64(+0.72%)
Dec 20, 2023	88.33	89.48	88.26	88.43	280,696	+0.55(+0.63%)
Dec 19, 2023	87.77	88.51	87.57	87.88	246,092	+0.74(+0.85%)
Dec 18, 2023	88.00	88.10	87.01	87.14	131,962	+0.16(+0.18%)
Dec 15, 2023	86.70	87.50	86.37	86.98	124,920	-1.44(-1.63%)
Dec 14, 2023	87.13	88.88	87.09	88.42	167,108	+1.99(+2.30%)
Dec 13, 2023	85.51	86.48	84.44	86.43	160,897	+0.57(+0.66%)
Dec 12, 2023	84.69	85.95	83.88	85.86	136,472	+1.75(+2.08%)
Dec 11, 2023	84.83	84.85	83.88	84.11	120,972	-0.41(-0.49%)
Dec 08, 2023	84.14	85.05	84.12	84.52	52,973	+0.84(+1.00%)
Dec 07, 2023	84.12	84.50	83.38	83.68	142,400	+1.56(+1.90%)
Dec 06, 2023	83.74	83.93	81.86	82.12	142,158	-0.98(-1.18%)
Dec 05, 2023	83.00	83.60	82.55	83.10	243,591	-1.76(-2.07%)
Dec 04, 2023	85.20	85.47	84.06	84.86	76,461	-1.37(-1.59%)
Dec 01, 2023	85.07	86.27	84.84	86.23	62,435	+0.48(+0.56%)
Nov 30, 2023	85.76	86.03	85.20	85.75	62,597	+0.00(+0.00%)
Nov 29, 2023	85.94	86.58	85.71	85.75	49,657	-1.15(-1.32%)
Nov 28, 2023	85.29	87.43	85.29	86.90	76,725	+2.04(+2.40%)
Nov 27, 2023	85.02	85.12	84.16	84.86	67,250	-0.84(-0.98%)
Nov 24, 2023	84.70	86.20	84.70	85.70	32,868	+0.45(+0.53%)
Nov 22, 2023	84.98	85.43	84.66	85.25	43,122	-0.95(-1.10%)
Nov 21, 2023	85.50	86.75	85.50	86.20	364,819	+1.19(+1.40%)
Nov 20, 2023	83.02	85.12	83.02	85.01	173,874	+1.98(+2.38%)
Nov 17, 2023	82.76	83.03	82.30	83.03	41,779	+0.37(+0.45%)
Nov 16, 2023	82.91	83.42	82.53	82.66	59,453	-0.27(-0.33%)
Nov 15, 2023	82.68	83.44	82.68	82.93	101,255	+0.83(+1.01%)
Nov 14, 2023	81.11	82.20	81.08	82.10	112,144	+2.17(+2.71%)
Nov 13, 2023	78.41	80.02	78.33	79.93	83,764	+1.92(+2.46%)
Nov 10, 2023	78.60	78.60	77.68	78.01	178,711	-1.49(-1.87%)
Nov 09, 2023	80.08	80.46	79.20	79.50	141,574	-0.70(-0.87%)
Nov 08, 2023	80.88	81.14	80.15	80.20	175,647	-2.22(-2.69%)
Nov 07, 2023	82.99	82.99	82.30	82.42	63,740	-1.18(-1.41%)
Nov 06, 2023	85.19	85.24	83.60	83.60	80,032	-2.30(-2.68%)
Nov 03, 2023	85.54	86.32	85.50	85.90	47,537	+0.75(+0.88%)
Nov 02, 2023	84.99	85.22	84.63	85.15	32,785	+0.05(+0.06%)
Nov 01, 2023	85.27	85.79	84.85	85.10	30,688	-0.94(-1.09%)
Oct 31, 2023	86.17	86.99	85.86	86.04	93,074	-0.07(-0.08%)
Oct 30, 2023	85.50	86.12	84.47	86.11	126,885	+2.85(+3.42%)
Oct 27, 2023	84.25	84.25	82.82	83.26	45,378	-0.28(-0.34%)
Oct 26, 2023	83.90	83.94	82.53	83.54	35,396	-0.02(-0.02%)
Oct 25, 2023	82.56	83.77	82.54	83.56	122,241	+1.49(+1.82%)
Oct 24, 2023	81.62	82.19	81.43	82.07	30,054	-0.74(-0.89%)
Oct 23, 2023	82.63	83.05	82.00	82.81	67,129	+0.14(+0.17%)
Oct 20, 2023	82.71	83.60	82.52	82.67	64,155	+0.46(+0.56%)
Oct 19, 2023	82.00	82.59	81.65	82.21	55,880	+0.46(+0.57%)
Oct 18, 2023	82.58	82.80	81.19	81.75	62,717	-1.10(-1.33%)
Oct 17, 2023	82.48	83.25	82.43	82.85	44,162	+0.47(+0.57%)
Oct 16, 2023	81.63	82.45	81.50	82.38	59,680	+1.02(+1.25%)
Oct 13, 2023	81.00	81.50	80.61	81.36	51,744	+1.24(+1.55%)
Oct 12, 2023	81.31	81.31	80.08	80.12	59,014	-1.80(-2.20%)
Oct 11, 2023	81.32	82.10	81.15	81.92	47,292	+0.44(+0.54%)
Oct 10, 2023	81.60	82.14	81.31	81.48	34,712	-0.54(-0.66%)
Oct 09, 2023	80.85	82.15	80.82	82.02	49,701	+0.89(+1.10%)
Oct 06, 2023	79.60	81.44	79.16	81.13	92,245	+1.50(+1.88%)
Oct 05, 2023	79.97	80.04	79.10	79.63	115,565	-0.62(-0.77%)
Oct 04, 2023	80.51	80.64	79.53	80.25	99,539	-0.27(-0.33%)
Oct 03, 2023	80.99	81.36	80.35	80.52	100,336	-0.69(-0.84%)
Oct 02, 2023	82.93	82.93	81.05	81.20	126,275	-2.42(-2.89%)
Sep 29, 2023	84.74	84.94	83.29	83.62	63,373	-0.14(-0.17%)
Sep 28, 2023	82.55	83.88	82.55	83.76	104,593	+1.65(+2.01%)
Sep 27, 2023	83.00	83.14	81.60	82.11	186,466	-1.35(-1.62%)
Sep 26, 2023	83.24	83.93	83.07	83.46	43,371	-0.71(-0.84%)
Sep 25, 2023	84.53	84.52	84.07	84.17	28,050	-1.41(-1.65%)
Sep 22, 2023	86.39	86.45	85.50	85.58	59,253	+0.70(+0.82%)
Sep 21, 2023	84.95	85.33	84.60	84.88	86,277	-0.91(-1.06%)
Sep 20, 2023	86.70	87.10	85.58	85.79	47,006	-1.17(-1.35%)
Sep 19, 2023	87.35	87.68	86.89	86.96	61,964	+0.82(+0.95%)
Sep 18, 2023	86.52	86.52	85.57	86.14	42,510	+0.50(+0.58%)
Sep 15, 2023	85.54	85.88	85.24	85.64	110,405	+1.81(+2.16%)
Sep 14, 2023	83.52	84.23	83.24	83.83	60,736	+0.51(+0.61%)
Sep 13, 2023	83.15	83.58	83.05	83.32	47,895	-0.73(-0.87%)
Sep 12, 2023	83.34	84.33	83.34	84.05	82,020	+0.82(+0.99%)
Sep 11, 2023	83.70	83.76	83.00	83.23	63,456	+0.61(+0.74%)
Sep 08, 2023	83.05	83.35	82.35	82.62	150,611	-1.15(-1.37%)
Sep 07, 2023	83.61	84.00	83.36	83.77	61,109	-0.60(-0.71%)
Sep 06, 2023	84.29	84.79	83.66	84.37	117,177	-1.31(-1.53%)
Sep 05, 2023	86.94	87.09	85.61	85.68	130,184	-3.00(-3.38%)
Sep 01, 2023	90.09	90.44	88.61	88.68	55,603	-0.87(-0.97%)
Aug 31, 2023	90.20	90.43	89.13	89.55	55,865	-0.63(-0.70%)
Aug 30, 2023	89.97	90.35	89.64	90.18	55,582	-0.20(-0.22%)
Aug 29, 2023	89.77	90.66	89.50	90.38	105,513	+1.04(+1.16%)
Aug 28, 2023	87.98	89.44	87.95	89.34	214,814	+2.13(+2.44%)
Aug 25, 2023	87.16	87.58	86.05	87.21	58,206	+0.81(+0.94%)
Aug 24, 2023	86.33	86.98	86.04	86.40	52,530	+0.58(+0.68%)
Aug 23, 2023	85.96	86.55	85.82	85.82	71,958	+0.83(+0.98%)
Aug 22, 2023	85.11	85.24	84.47	84.99	40,332	+0.82(+0.97%)
Aug 21, 2023	84.03	84.37	83.55	84.17	29,556	-0.01(-0.01%)
Aug 18, 2023	83.61	84.40	83.49	84.18	75,223	+1.56(+1.89%)
Aug 17, 2023	83.29	83.45	82.31	82.62	36,108	+0.81(+0.99%)
Aug 16, 2023	82.19	82.85	81.81	81.81	71,097	-0.55(-0.67%)
Aug 15, 2023	82.45	82.70	81.99	82.36	69,334	-1.18(-1.41%)
Aug 14, 2023	82.88	83.69	82.51	83.54	66,208	-0.91(-1.08%)
Aug 11, 2023	84.17	84.67	83.75	84.45	54,531	+0.32(+0.38%)
Aug 10, 2023	83.11	84.42	82.97	84.13	50,560	+1.68(+2.04%)
Aug 09, 2023	82.49	83.00	82.20	82.45	179,038	-1.06(-1.27%)
Aug 08, 2023	83.27	83.51	82.90	83.51	76,724	-1.77(-2.08%)
Aug 07, 2023	85.16	85.32	84.58	85.28	41,300	+0.12(+0.14%)
Aug 04, 2023	84.49	85.47	84.49	85.16	47,243	+0.71(+0.84%)
Aug 03, 2023	85.00	85.23	84.41	84.45	61,669	-0.85(-1.00%)
Aug 02, 2023	85.88	86.31	85.02	85.30	88,475	-0.76(-0.88%)
Aug 01, 2023	85.62	86.29	85.35	86.06	91,875	-1.83(-2.08%)
Jul 31, 2023	87.55	88.70	87.43	87.89	62,889	+1.39(+1.61%)
Jul 28, 2023	86.19	86.98	85.94	86.50	99,066	+0.07(+0.08%)
Jul 27, 2023	87.44	87.44	86.20	86.43	100,518	-2.87(-3.21%)
Jul 26, 2023	88.45	89.60	88.40	89.30	60,355	-0.25(-0.28%)
Jul 25, 2023	89.30	89.69	88.79	89.55	73,963	+1.05(+1.19%)
Jul 24, 2023	88.69	89.03	88.25	88.50	112,062	-0.42(-0.47%)
Jul 21, 2023	88.40	89.08	88.03	88.92	99,674	+0.53(+0.60%)
Jul 20, 2023	89.46	89.84	88.04	88.39	80,092	-1.63(-1.81%)
Jul 19, 2023	90.59	91.03	89.57	90.02	89,547	-0.83(-0.91%)
Jul 18, 2023	90.82	91.75	90.59	90.85	163,044	+0.40(+0.44%)
Jul 17, 2023	89.33	90.74	88.92	90.45	62,591	+0.68(+0.76%)
Jul 14, 2023	90.00	90.23	89.18	89.77	60,754	-0.18(-0.20%)
Jul 13, 2023	89.36	90.27	89.20	89.95	114,079	+2.04(+2.32%)
Jul 12, 2023	87.41	88.37	87.41	87.91	108,450	+2.13(+2.48%)
Jul 11, 2023	85.64	86.03	85.44	85.78	43,456	-0.23(-0.27%)
Jul 10, 2023	84.38	86.22	84.38	86.01	77,571	+1.61(+1.91%)
Jul 07, 2023	83.97	84.79	83.97	84.40	140,101	+0.55(+0.66%)
Jul 06, 2023	83.73	83.99	82.85	83.85	105,659	-1.13(-1.33%)
Jul 05, 2023	84.80	85.16	84.10	84.98	167,295	+0.70(+0.83%)

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.

Physical Platinum ETF (NY: PPLT )

Historical Prices

Sections

Services

Sweetwater Reporter

Sweetwater, TX (79556)

Today

Tonight

Physical Platinum ETF (NY: PPLT )

Historical Prices

Sections

Services

Sweetwater Reporter