Physical Platinum ETF (NY: PPLT )

111.23 USD -3.35 (-2.92%)
Official Closing Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 112.42 112.64 109.20 111.23 343,100 -3.35(-2.92%)
Feb 25, 2021 117.67 118.41 114.02 114.58 273,420 -4.33(-3.65%)
Feb 24, 2021 116.63 118.99 115.94 118.92 206,572 +2.70(+2.32%)
Feb 23, 2021 117.30 117.30 113.14 116.22 234,591 -3.10(-2.60%)
Feb 22, 2021 118.95 119.58 118.36 119.32 430,902 -0.11(-0.09%)
Feb 19, 2021 120.35 121.80 119.01 119.43 235,000 +0.21(+0.18%)
Feb 18, 2021 118.54 119.49 116.40 119.22 400,135 +1.57(+1.33%)
Feb 17, 2021 116.84 118.14 115.60 117.65 424,176 -0.78(-0.66%)
Feb 16, 2021 119.08 122.48 117.82 118.43 1,171,044 +0.92(+0.78%)
Feb 12, 2021 114.53 117.95 114.17 117.51 509,200 +1.36(+1.17%)
Feb 11, 2021 116.54 118.50 115.30 116.15 384,285 -0.25(-0.21%)
Feb 10, 2021 115.48 116.81 114.50 116.40 511,884 +5.57(+5.03%)
Feb 09, 2021 110.06 111.62 109.10 110.83 354,931 +1.85(+1.70%)
Feb 08, 2021 109.13 110.28 108.74 108.98 345,756 +3.43(+3.25%)
Feb 05, 2021 105.24 105.60 104.70 105.55 107,900 +2.74(+2.67%)
Feb 04, 2021 101.46 102.96 100.68 102.81 69,987 -0.07(-0.07%)
Feb 03, 2021 102.67 103.53 102.21 102.88 194,082 +0.83(+0.81%)
Feb 02, 2021 104.06 104.09 101.64 102.05 208,001 -3.32(-3.15%)
Feb 01, 2021 105.00 105.95 104.25 105.37 355,076 +4.93(+4.91%)
Jan 29, 2021 103.50 103.92 100.07 100.44 181,700 -0.21(-0.21%)
Jan 28, 2021 101.85 102.90 99.75 100.65 144,486 +0.70(+0.70%)
Jan 27, 2021 100.51 101.08 99.41 99.95 166,176 -3.05(-2.96%)
Jan 26, 2021 102.91 103.47 102.38 103.00 89,658 +0.11(+0.11%)
Jan 25, 2021 103.88 104.47 101.20 102.89 153,043 -0.38(-0.37%)
Jan 22, 2021 103.06 104.30 102.41 103.27 117,100 -2.68(-2.53%)
Jan 21, 2021 106.91 107.11 104.91 105.95 162,282 +1.87(+1.80%)
Jan 20, 2021 103.35 104.65 102.62 104.08 112,310 +2.42(+2.38%)
Jan 19, 2021 102.53 102.56 100.75 101.67 168,694 +1.40(+1.39%)
Jan 15, 2021 102.45 102.80 100.26 100.27 314,600 -4.68(-4.46%)
Jan 14, 2021 104.00 105.19 103.10 104.95 139,862 +1.81(+1.75%)
Jan 13, 2021 101.14 103.76 101.14 103.14 232,469 +2.24(+2.22%)
Jan 12, 2021 99.34 101.00 98.00 100.90 147,895 +3.96(+4.09%)
Jan 11, 2021 94.88 97.95 94.62 96.94 304,882 -3.08(-3.08%)
Jan 08, 2021 104.17 104.38 98.80 100.02 311,600 -5.13(-4.88%)
Jan 07, 2021 104.05 105.29 103.43 105.15 120,552 +1.93(+1.87%)
Jan 06, 2021 102.61 104.00 101.18 103.22 165,183 -1.47(-1.40%)
Jan 05, 2021 101.77 104.71 101.20 104.69 264,140 +4.59(+4.59%)
Jan 04, 2021 105.25 106.18 98.29 100.10 375,363 -0.63(-0.63%)
Dec 31, 2020 100.73 100.73 100.73 191,419 +0.00(+0.00%)
Dec 30, 2020 99.68 101.00 99.50 100.73 191,419 +1.77(+1.79%)
Dec 29, 2020 98.00 99.50 97.59 98.96 167,315 +2.00(+2.06%)
Dec 28, 2020 97.75 98.52 96.80 96.96 128,993 +0.70(+0.73%)
Dec 24, 2020 96.00 96.50 95.67 96.26 56,300 +0.63(+0.66%)
Dec 23, 2020 95.09 95.90 94.97 95.63 108,344 +1.31(+1.39%)
Dec 22, 2020 95.72 95.72 93.40 94.32 111,281 -0.94(-0.99%)
Dec 21, 2020 93.56 95.48 93.00 95.26 311,846 -1.73(-1.78%)
Dec 18, 2020 97.50 97.87 96.25 96.99 99,500 -1.07(-1.09%)
Dec 17, 2020 98.47 99.18 96.65 98.06 227,509 +0.74(+0.76%)
Dec 16, 2020 97.43 97.57 95.87 97.32 206,745 -0.27(-0.28%)
Dec 15, 2020 96.34 97.64 96.12 97.59 136,829 +2.88(+3.05%)
Dec 14, 2020 95.97 96.23 93.82 94.71 120,027 -0.29(-0.31%)
Dec 11, 2020 94.95 95.95 94.00 95.00 109,900 -1.71(-1.77%)
Dec 10, 2020 96.87 97.38 95.55 96.71 150,369 +2.73(+2.90%)
Dec 09, 2020 96.25 96.37 93.12 93.98 210,162 -2.38(-2.47%)
Dec 08, 2020 96.44 97.14 96.00 96.36 156,443 -0.27(-0.28%)
Dec 07, 2020 96.27 98.45 96.03 96.63 322,951 -3.28(-3.28%)
Dec 04, 2020 99.95 101.28 98.15 99.91 559,400 +2.62(+2.69%)
Dec 03, 2020 96.50 97.43 93.99 97.29 392,797 +2.27(+2.39%)
Dec 02, 2020 94.68 95.47 94.33 95.02 418,880 +0.94(+1.00%)
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.