Physical Platinum ETF (NY: PPLT )

83.55 +0.91 (+1.10%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.