NYSEARCA:PPLT
S Physical Platinum ETF Price (Quote)
$87.21
+2.93 (+3.48%)
At Close: Apr 29, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $82.25 | $92.48 | Monday, 29th Apr 2024 PPLT stock ended at $87.21. This is 3.48% more than the trading day before Friday, 26th Apr 2024. During the day the stock fluctuated 2.28% from a day low at $85.79 to a day high of $87.75. |
| 90 days | $80.10 | $92.48 | |
| 52 weeks | $77.68 | $103.18 |
| Date | Open | High | Low | Close | Volume |
| Apr 29, 2024 | $86.12 | $87.75 | $85.79 | $87.21 | 251 356 |
| Apr 26, 2024 | $83.89 | $84.28 | $83.63 | $84.28 | 231 142 |
| Apr 25, 2024 | $82.74 | $84.27 | $82.58 | $84.20 | 266 599 |
| Apr 24, 2024 | $83.64 | $83.64 | $83.01 | $83.27 | 167 125 |
| Apr 23, 2024 | $83.33 | $84.21 | $83.20 | $83.68 | 254 871 |
| Apr 22, 2024 | $84.75 | $85.60 | $84.20 | $84.80 | 171 744 |
| Apr 19, 2024 | $85.72 | $86.07 | $85.29 | $85.89 | 172 119 |
| Apr 18, 2024 | $86.58 | $87.42 | $86.15 | $86.58 | 221 767 |
| Apr 17, 2024 | $87.62 | $88.21 | $86.60 | $86.75 | 225 375 |
| Apr 16, 2024 | $89.28 | $89.28 | $87.91 | $88.29 | 114 867 |
| Apr 15, 2024 | $88.95 | $89.37 | $88.15 | $89.37 | 183 952 |
| Apr 12, 2024 | $91.60 | $92.48 | $89.70 | $89.89 | 250 035 |
| Apr 11, 2024 | $89.77 | $90.19 | $88.97 | $90.19 | 154 596 |
| Apr 10, 2024 | $88.84 | $89.56 | $88.08 | $88.80 | 210 139 |
| Apr 09, 2024 | $90.34 | $90.74 | $88.71 | $89.94 | 376 937 |
| Apr 08, 2024 | $87.95 | $89.07 | $87.68 | $88.82 | 256 014 |
| Apr 05, 2024 | $84.77 | $85.71 | $84.25 | $85.43 | 227 922 |
| Apr 04, 2024 | $86.07 | $86.80 | $85.51 | $85.56 | 178 689 |
| Apr 03, 2024 | $85.27 | $86.39 | $85.26 | $86.31 | 138 547 |
| Apr 02, 2024 | $85.04 | $85.49 | $84.45 | $84.98 | 253 176 |
| Apr 01, 2024 | $83.11 | $83.11 | $82.25 | $82.88 | 110 894 |
| Mar 28, 2024 | $82.92 | $83.70 | $82.88 | $83.55 | 113 418 |
| Mar 27, 2024 | $82.00 | $82.70 | $81.94 | $82.64 | 67 220 |
| Mar 26, 2024 | $84.05 | $84.05 | $82.76 | $83.10 | 60 327 |
| Mar 25, 2024 | $83.32 | $83.80 | $83.02 | $83.11 | 89 791 |
