Physical Platinum ETF (NY: PPLT )

89.05 USD +1.39 (+1.59%)
Streaming Delayed Price Updated: 1:22 PM EST, Dec 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2021 86.74 87.86 86.20 87.66 118,233 +0.57(+0.65%)
Dec 03, 2021 87.98 88.12 86.29 87.09 128,747 -0.50(-0.57%)
Dec 02, 2021 87.66 87.77 86.80 87.59 86,219 +0.99(+1.14%)
Dec 01, 2021 88.13 89.23 86.60 86.60 129,867 -0.50(-0.57%)
Nov 30, 2021 88.30 89.64 86.56 87.10 170,371 -2.62(-2.92%)
Nov 29, 2021 90.60 90.91 89.71 89.72 84,575 +0.64(+0.72%)
Nov 26, 2021 91.50 91.58 88.50 89.08 172,551 -2.42(-2.64%)
Nov 24, 2021 91.01 91.60 90.28 91.50 97,077 +0.92(+1.02%)
Nov 23, 2021 91.48 91.48 89.33 90.58 323,778 -4.13(-4.36%)
Nov 22, 2021 95.81 96.51 94.50 94.71 124,125 -1.37(-1.43%)
Nov 19, 2021 97.01 97.58 96.08 96.08 68,486 -1.72(-1.76%)
Nov 18, 2021 99.42 97.98 97.80 97.80 102,924 -1.16(-1.17%)
Nov 17, 2021 99.29 99.80 98.42 98.96 78,934 -0.04(-0.04%)
Nov 16, 2021 100.77 101.08 99.00 99.00 113,907 -2.54(-2.50%)
Nov 15, 2021 101.15 102.27 101.02 101.54 99,146 +0.58(+0.57%)
Nov 12, 2021 100.24 101.33 100.13 100.96 63,741 -0.52(-0.51%)
Nov 11, 2021 101.59 101.88 100.98 101.48 81,863 +1.78(+1.79%)
Nov 10, 2021 101.29 99.70 172,830 +0.80(+0.81%)
Nov 09, 2021 98.80 99.35 97.46 98.90 93,203 +0.06(+0.06%)
Nov 08, 2021 98.80 99.22 98.39 98.84 100,026 +2.01(+2.08%)
Nov 05, 2021 97.04 97.04 95.80 96.83 34,754 +0.90(+0.94%)
Nov 04, 2021 97.30 97.65 95.70 95.93 95,101 -0.14(-0.15%)
Nov 03, 2021 96.24 96.68 95.17 96.07 88,636 -0.57(-0.59%)
Nov 02, 2021 98.20 98.45 96.61 96.64 80,255 -2.71(-2.73%)
Nov 01, 2021 98.05 99.50 97.87 99.35 107,433 +4.64(+4.90%)
Oct 29, 2021 94.10 95.23 93.76 94.71 56,113 -0.37(-0.39%)
Oct 28, 2021 95.83 96.37 94.71 95.08 52,772 +1.11(+1.18%)
Oct 27, 2021 95.01 95.56 93.88 93.97 161,516 -1.80(-1.88%)
Oct 26, 2021 97.64 95.77 178,369 -2.96(-3.00%)
Oct 25, 2021 97.90 99.14 97.72 98.73 109,087 +1.63(+1.68%)
Oct 22, 2021 99.03 100.45 96.91 97.10 197,524 -1.16(-1.18%)
Oct 21, 2021 97.74 98.26 97.40 98.26 107,220 +0.16(+0.16%)
Oct 20, 2021 97.17 98.41 97.05 98.10 92,509 +0.97(+1.00%)
Oct 19, 2021 97.63 97.86 96.87 97.13 59,666 +0.42(+0.43%)
Oct 18, 2021 97.45 97.79 96.55 96.71 116,856 -1.91(-1.94%)
Oct 15, 2021 98.40 98.91 97.98 98.62 150,330 -0.47(-0.47%)
Oct 14, 2021 96.71 99.20 96.54 99.09 117,612 +3.79(+3.98%)
Oct 13, 2021 94.62 96.50 94.62 95.30 103,140 +0.99(+1.05%)
Oct 12, 2021 94.52 95.23 94.07 94.31 48,565 +0.30(+0.32%)
Oct 11, 2021 96.00 96.27 93.86 94.01 65,051 -1.65(-1.72%)
Oct 08, 2021 96.70 97.02 94.83 95.66 131,720 +3.95(+4.31%)
Oct 07, 2021 91.69 93.24 91.65 91.71 84,365 -0.76(-0.82%)
Oct 06, 2021 90.15 92.50 90.15 92.47 142,746 +2.58(+2.87%)
Oct 05, 2021 88.74 89.99 88.73 89.89 104,812 -0.23(-0.26%)
Oct 04, 2021 88.97 90.30 88.61 90.12 82,107 -0.87(-0.96%)
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.