Ipatha.B Platinum Subindex TR ETN (NY: PGM )

49.41 UNCHANGED
Last Price Updated: 8:00 PM EDT, Jun 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 43.56 44.08 43.56 44.07 500 +0.70(+1.61%)
Jul 30, 2020 43.91 43.91 43.37 43.37 207 -3.27(-7.02%)
Jul 29, 2020 47.80 47.81 44.77 46.64 2,676 -2.26(-4.63%)
Jul 28, 2020 49.35 49.35 48.90 48.90 383 +1.09(+2.28%)
Jul 27, 2020 46.89 47.81 46.37 47.81 2,254 +1.52(+3.29%)
Jul 24, 2020 46.29 46.29 46.29 46.29 100 +0.16(+0.35%)
Jul 23, 2020 47.45 47.45 46.13 46.13 1,100 +0.34(+0.73%)
Jul 22, 2020 43.80 45.80 43.80 45.80 995 +2.67(+6.19%)
Jul 21, 2020 43.13 43.13 43.13 43.13 389 +1.57(+3.77%)
Jul 20, 2020 41.56 41.56 41.56 41.56 32 +0.67(+1.64%)
Jul 17, 2020 40.88 40.88 40.88 40.88 100 +0.18(+0.45%)
Jul 16, 2020 40.70 40.70 40.70 40.70 16 -0.31(-0.75%)
Jul 15, 2020 41.01 41.01 41.01 41.01 28 +0.35(+0.86%)
Jul 14, 2020 40.66 40.66 40.66 40.66 18 -0.39(-0.95%)
Jul 13, 2020 41.05 41.05 41.05 41.05 50 -0.11(-0.26%)
Jul 10, 2020 41.16 41.16 41.16 41.16 0 -0.24(-0.59%)
Jul 09, 2020 41.40 41.40 41.40 41.40 138 -0.70(-1.66%)
Jul 08, 2020 42.10 42.10 42.10 42.10 102 +0.38(+0.90%)
Jul 07, 2020 41.72 41.72 41.72 41.72 49 +0.62(+1.50%)
Jul 06, 2020 40.20 41.10 40.20 41.10 259 +0.69(+1.71%)
Jul 02, 2020 39.77 40.41 39.77 40.41 100 -0.68(-1.66%)
Jul 01, 2020 41.09 41.09 41.09 41.09 81 -0.48(-1.17%)
Jun 30, 2020 41.54 41.58 41.54 41.58 202 +0.89(+2.20%)
Jun 29, 2020 40.69 40.69 39.21 40.69 312 +1.43(+3.64%)
Jun 26, 2020 39.26 39.26 39.26 39.26 100 +0.28(+0.72%)
Jun 25, 2020 38.98 38.98 38.98 38.98 39 -0.35(-0.90%)
Jun 24, 2020 39.94 40.00 39.33 39.33 1,141 -1.91(-4.63%)
Jun 23, 2020 41.24 41.24 41.24 41.24 128 +0.32(+0.79%)
Jun 22, 2020 40.08 40.91 40.08 40.91 311 +0.48(+1.17%)
Jun 19, 2020 40.28 40.44 40.28 40.44 100 +0.71(+1.80%)
Jun 18, 2020 39.50 39.73 39.50 39.73 1,010 -0.54(-1.34%)
Jun 17, 2020 39.47 40.26 39.47 40.26 928 -1.07(-2.58%)
Jun 16, 2020 39.74 41.61 39.74 41.33 2,929 +1.91(+4.86%)
Jun 15, 2020 39.03 39.72 37.89 39.42 3,028 -0.41(-1.04%)
Jun 12, 2020 39.83 41.41 39.83 39.83 600 +0.24(+0.61%)
Jun 11, 2020 41.32 41.32 39.59 39.59 576 -1.57(-3.81%)
Jun 10, 2020 41.15 41.15 41.15 41.15 80 -0.21(-0.50%)
Jun 09, 2020 41.36 41.36 41.36 41.36 173 -0.24(-0.58%)
Jun 08, 2020 40.89 41.60 40.89 41.60 811 +1.71(+4.28%)
Jun 05, 2020 40.84 40.84 39.90 39.90 100 -2.60(-6.12%)
Jun 04, 2020 40.88 42.50 40.80 42.50 2,521 +0.45(+1.07%)
Jun 03, 2020 42.10 42.31 42.05 42.05 2,409 +0.07(+0.17%)
Jun 02, 2020 42.57 42.69 41.98 41.98 448 -1.36(-3.14%)
Jun 01, 2020 43.34 43.34 43.34 43.34 88 +1.16(+2.75%)
May 29, 2020 41.71 42.18 41.71 42.18 1,200 +0.28(+0.68%)
May 28, 2020 40.90 41.90 40.90 41.90 682 -1.14(-2.66%)
May 27, 2020 41.11 43.04 41.06 43.04 3,541 +1.20(+2.88%)
May 26, 2020 42.48 42.48 41.84 41.84 1,691 -0.89(-2.08%)
May 22, 2020 42.47 42.72 42.47 42.72 1,000 +0.60(+1.42%)
May 21, 2020 43.25 44.83 42.12 42.12 6,383 -2.88(-6.40%)
May 20, 2020 44.12 45.78 44.12 45.00 2,003 +2.10(+4.88%)
May 19, 2020 42.91 42.91 42.91 42.91 20 +1.31(+3.15%)
May 18, 2020 41.60 41.60 41.60 41.60 153 +2.45(+6.26%)
May 15, 2020 37.93 39.15 37.92 39.15 1,500 +1.79(+4.80%)
May 14, 2020 37.35 37.35 37.35 37.35 555 +0.21(+0.56%)
May 13, 2020 37.33 37.33 37.15 37.15 761 +0.02(+0.06%)
May 12, 2020 37.12 37.12 37.12 37.12 550 -0.63(-1.66%)
May 11, 2020 37.62 37.75 37.11 37.75 1,001 -0.60(-1.56%)
May 08, 2020 38.16 38.35 37.87 38.35 1,300 +1.18(+3.18%)
May 07, 2020 37.24 37.24 36.94 37.17 873 +0.04(+0.10%)
May 06, 2020 37.24 37.24 37.13 37.13 815 -0.88(-2.32%)
May 05, 2020 37.94 38.01 37.82 38.01 543 +0.16(+0.42%)
May 04, 2020 37.78 37.85 37.78 37.85 213 +0.06(+0.16%)
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.