Physical Platinum ETF (NY: PPLT )

79.91 -0.51 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 79.91 80.95 79.91 79.91 83,762 -0.51(-0.63%)
Sep 29, 2022 80.90 81.15 79.69 80.42 65,710 -0.30(-0.37%)
Sep 28, 2022 79.00 80.79 78.94 80.72 186,053 +2.00(+2.54%)
Sep 27, 2022 79.51 80.18 78.62 78.72 124,997 -0.41(-0.52%)
Sep 26, 2022 80.11 80.40 79.00 79.13 99,567 -0.40(-0.50%)
Sep 23, 2022 80.76 80.76 79.50 79.53 128,254 -4.09(-4.89%)
Sep 22, 2022 84.48 84.75 83.43 83.62 73,165 -0.79(-0.94%)
Sep 21, 2022 85.59 85.59 84.05 84.41 136,947 -1.11(-1.30%)
Sep 20, 2022 85.42 85.78 84.96 85.52 109,525 +0.15(+0.18%)
Sep 19, 2022 83.90 85.60 83.90 85.37 48,823 +1.06(+1.26%)
Sep 16, 2022 82.82 84.37 82.50 84.31 68,927 +0.23(+0.27%)
Sep 15, 2022 84.70 85.50 83.76 84.08 107,828 -0.02(-0.02%)
Sep 14, 2022 83.60 84.81 83.60 84.10 69,337 +2.41(+2.95%)
Sep 13, 2022 83.53 84.00 81.52 81.69 128,207 -2.43(-2.89%)
Sep 12, 2022 83.45 84.27 83.20 84.12 117,182 +2.44(+2.99%)
Sep 09, 2022 81.25 82.12 81.22 81.68 56,290 -0.11(-0.13%)
Sep 08, 2022 80.97 82.13 80.93 81.79 112,092 +1.23(+1.53%)
Sep 07, 2022 79.23 80.58 79.21 80.56 66,634 +1.36(+1.72%)
Sep 06, 2022 79.60 79.95 78.71 79.20 62,588 +1.55(+2.00%)
Sep 02, 2022 78.39 78.58 77.47 77.65 145,674 +0.89(+1.16%)
Sep 01, 2022 77.44 77.44 76.09 76.76 137,258 -1.50(-1.92%)
Aug 31, 2022 78.55 79.10 78.24 78.26 79,176 -0.43(-0.55%)
Aug 30, 2022 79.81 79.81 78.54 78.69 104,242 -1.71(-2.13%)
Aug 29, 2022 80.20 81.00 80.10 80.40 52,584 +0.27(+0.34%)
Aug 26, 2022 81.77 82.15 80.00 80.13 104,983 -1.94(-2.36%)
Aug 25, 2022 82.03 82.19 81.60 82.07 61,237 +0.36(+0.44%)
Aug 24, 2022 81.13 81.72 80.53 81.71 71,516 -0.31(-0.38%)
Aug 23, 2022 80.65 82.69 80.54 82.02 76,940 +0.87(+1.07%)
Aug 22, 2022 81.39 81.65 80.70 81.15 123,471 -1.91(-2.30%)
Aug 19, 2022 83.94 83.94 82.54 83.06 87,787 -1.59(-1.88%)
Aug 18, 2022 85.59 85.59 84.65 84.65 48,046 -1.21(-1.41%)
Aug 17, 2022 86.20 86.67 85.28 85.86 50,870 -1.10(-1.26%)
Aug 16, 2022 86.43 87.59 86.37 86.96 36,220 +0.24(+0.28%)
Aug 15, 2022 87.18 87.20 85.70 86.72 74,721 -2.57(-2.88%)
Aug 12, 2022 88.60 89.42 88.29 89.29 37,229 +0.49(+0.55%)
Aug 11, 2022 89.40 90.49 88.72 88.80 117,875 +1.39(+1.59%)
Aug 10, 2022 86.94 88.12 86.62 87.41 54,531 +0.69(+0.80%)
Aug 09, 2022 87.50 87.74 86.53 86.72 31,659 -0.63(-0.72%)
Aug 08, 2022 86.94 88.30 86.94 87.35 83,344 +0.70(+0.81%)
Aug 05, 2022 85.80 87.01 85.80 86.65 58,315 +0.25(+0.29%)
Aug 04, 2022 84.72 86.60 84.67 86.40 81,992 +2.83(+3.39%)
Aug 03, 2022 83.70 83.77 82.70 83.57 31,858 +0.09(+0.11%)
Aug 02, 2022 85.23 85.35 83.21 83.48 101,687 -0.96(-1.14%)
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.