Physical Platinum ETF (NY: PPLT )

113.25 USD UNCHANGED
Streaming Delayed Price Updated: 5:25 AM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2021 113.30 114.33 112.24 113.25 74,465 +0.66(+0.59%)
Apr 16, 2021 111.85 113.30 111.54 112.59 65,700 +0.53(+0.47%)
Apr 15, 2021 111.82 112.63 111.56 112.06 97,163 +2.35(+2.14%)
Apr 14, 2021 110.04 110.91 109.41 109.71 137,527 +1.30(+1.20%)
Apr 13, 2021 109.74 110.71 108.03 108.41 492,758 -1.57(-1.43%)
Apr 12, 2021 110.61 110.76 109.30 109.98 146,452 -2.89(-2.56%)
Apr 09, 2021 112.51 113.55 112.10 112.87 89,400 -2.44(-2.12%)
Apr 08, 2021 115.58 115.58 114.01 115.31 91,620 +0.26(+0.23%)
Apr 07, 2021 116.11 116.11 114.06 115.05 155,007 -1.18(-1.02%)
Apr 06, 2021 114.65 116.50 114.43 116.23 145,596 +2.79(+2.45%)
Apr 05, 2021 112.77 113.93 112.67 113.44 148,780 -0.11(-0.09%)
Apr 01, 2021 112.00 113.66 111.72 113.55 201,400 +2.24(+2.01%)
Mar 31, 2021 109.98 111.50 109.98 111.31 150,486 +3.45(+3.20%)
Mar 30, 2021 109.25 109.30 107.70 107.86 169,702 -2.13(-1.94%)
Mar 29, 2021 110.89 111.00 108.92 109.99 110,090 -0.39(-0.35%)
Mar 26, 2021 108.77 110.64 108.21 110.38 111,900 +3.22(+3.00%)
Mar 25, 2021 109.00 110.32 107.15 107.16 198,857 -2.09(-1.91%)
Mar 24, 2021 109.99 110.63 109.21 109.25 90,266 +0.17(+0.16%)
Mar 23, 2021 110.81 113.50 109.04 109.08 149,671 -1.91(-1.72%)
Mar 22, 2021 110.11 111.30 109.73 110.99 92,197 -0.67(-0.60%)
Mar 19, 2021 110.38 112.49 109.52 111.66 203,200 -1.85(-1.63%)
Mar 18, 2021 113.26 115.19 113.15 113.51 157,163 -0.30(-0.26%)
Mar 17, 2021 112.46 114.19 111.42 113.81 122,187 +0.03(+0.03%)
Mar 16, 2021 114.01 114.69 113.12 113.78 106,655 +0.17(+0.15%)
Mar 15, 2021 114.08 114.32 112.56 113.61 168,572 +0.93(+0.83%)
Mar 12, 2021 110.57 112.89 110.02 112.68 250,600 +0.28(+0.25%)
Mar 11, 2021 112.26 113.45 111.60 112.40 481,559 -0.30(-0.27%)
Mar 10, 2021 110.77 113.31 110.30 112.70 227,759 +2.92(+2.66%)
Mar 09, 2021 109.17 110.58 109.17 109.78 167,591 +3.22(+3.02%)
Mar 08, 2021 107.09 108.26 106.54 106.56 218,491 +0.53(+0.50%)
Mar 05, 2021 105.80 106.04 104.41 106.03 220,200 +0.43(+0.41%)
Mar 04, 2021 108.46 110.46 104.62 105.60 440,457 -4.41(-4.01%)
Mar 03, 2021 111.17 111.51 109.44 110.01 204,555 -2.93(-2.59%)
Mar 02, 2021 111.05 113.53 110.75 112.94 295,306 +1.76(+1.58%)
Mar 01, 2021 113.22 113.83 110.80 111.18 286,705 -0.05(-0.04%)
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%)
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.