Physical Platinum ETF (NY: PPLT )

100.06 USD +2.77 (+2.85%)
Streaming Delayed Price Updated: 9:17 AM EST, Dec 4, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 01, 2020 92.70 94.13 92.59 94.08 375,497 +3.34(+3.68%)
Nov 30, 2020 91.70 91.82 90.09 90.74 224,532 +0.27(+0.30%)
Nov 27, 2020 89.15 90.92 88.77 90.47 77,900 -0.23(-0.25%)
Nov 25, 2020 89.70 90.84 89.43 90.70 119,100 +0.70(+0.78%)
Nov 24, 2020 87.79 90.15 87.64 90.00 177,883 +2.88(+3.30%)
Nov 23, 2020 88.77 89.04 85.85 87.12 243,730 -1.99(-2.23%)
Nov 20, 2020 89.98 90.27 88.88 89.11 90,200 -0.11(-0.12%)
Nov 19, 2020 88.01 89.22 87.82 89.22 165,564 +0.83(+0.94%)
Nov 18, 2020 87.76 89.37 87.57 88.39 164,734 +1.35(+1.55%)
Nov 17, 2020 87.17 87.79 86.91 87.04 141,589 +0.19(+0.22%)
Nov 16, 2020 85.00 87.00 84.50 86.85 188,590 +3.22(+3.85%)
Nov 13, 2020 83.75 83.89 83.12 83.63 58,100 +1.28(+1.55%)
Nov 12, 2020 82.01 83.00 82.01 82.35 154,757 +1.15(+1.42%)
Nov 11, 2020 81.56 81.64 80.64 81.20 81,324 -1.64(-1.98%)
Nov 10, 2020 82.00 83.65 81.22 82.84 89,963 +1.78(+2.20%)
Nov 09, 2020 81.48 81.65 79.77 81.06 275,771 -2.58(-3.08%)
Nov 06, 2020 85.26 85.26 83.34 83.64 198,600 -0.65(-0.77%)
Nov 05, 2020 84.05 85.22 83.43 84.29 157,886 +2.60(+3.18%)
Nov 04, 2020 81.85 82.57 81.26 81.69 76,668 -0.02(-0.02%)
Nov 03, 2020 82.00 82.39 80.85 81.71 168,164 +0.86(+1.06%)
Nov 02, 2020 80.46 81.09 80.27 80.85 102,933 +1.24(+1.56%)
Oct 30, 2020 80.16 80.31 79.25 79.61 221,600 -0.42(-0.52%)
Oct 29, 2020 80.46 81.14 79.35 80.03 167,552 -1.46(-1.79%)
Oct 28, 2020 80.73 82.36 80.50 81.49 191,715 -1.26(-1.52%)
Oct 27, 2020 82.36 83.40 81.99 82.75 55,892 +0.45(+0.55%)
Oct 26, 2020 82.56 83.23 81.82 82.30 117,806 -2.68(-3.15%)
Oct 23, 2020 85.46 86.29 84.74 84.98 152,500 +2.11(+2.55%)
Oct 22, 2020 81.70 83.37 81.03 82.87 89,880 -0.63(-0.75%)
Oct 21, 2020 83.79 84.15 83.00 83.50 135,632 +1.45(+1.77%)
Oct 20, 2020 81.55 82.69 81.52 82.05 109,221 +1.69(+2.10%)
Oct 19, 2020 81.95 81.95 80.24 80.36 73,880 -0.75(-0.92%)
Oct 16, 2020 81.66 82.32 81.03 81.11 140,900 -0.23(-0.28%)
Oct 15, 2020 79.59 81.48 79.33 81.34 111,990 +0.58(+0.72%)
Oct 14, 2020 81.43 81.65 80.63 80.76 97,537 -0.78(-0.96%)
Oct 13, 2020 81.46 82.36 80.80 81.54 85,102 -0.86(-1.04%)
Oct 12, 2020 82.98 83.41 81.74 82.40 100,343 -1.26(-1.51%)
Oct 09, 2020 83.76 83.99 83.03 83.66 196,800 +2.42(+2.98%)
Oct 08, 2020 81.62 82.00 80.62 81.24 106,230 -0.08(-0.10%)
Oct 07, 2020 81.25 81.58 80.46 81.32 69,811 +0.59(+0.73%)
Oct 06, 2020 82.71 82.96 80.32 80.73 321,092 -3.63(-4.30%)
Oct 05, 2020 83.11 84.67 83.11 84.36 59,058 +1.76(+2.13%)
Oct 02, 2020 83.82 84.08 82.60 82.60 84,200 -2.14(-2.53%)
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.