PPLT - ETFS Physical Platinum

NYSEArca - NYSEArca Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201787.5588.5887.3988.5488.54107,997
Oct 20, 201787.9188.3187.7888.2988.2956,300
Oct 19, 201788.2588.6488.0388.2588.2541,000
Oct 18, 201788.5088.5987.8688.0088.0054,500
Oct 17, 201788.6089.3988.6089.2889.28149,800
Oct 16, 201790.1590.2488.6088.8388.8381,500
Oct 13, 201789.9590.3189.8990.2490.2465,600
Oct 12, 201789.6489.7489.3489.5989.5938,100
Oct 11, 201788.9189.2288.7789.0889.0848,200
Oct 10, 201788.7089.1788.5789.1289.1292,400
Oct 09, 201787.4087.8087.1587.7087.7074,500
Oct 06, 201787.1487.6086.4087.3087.3093,800
Oct 05, 201787.1587.6986.8687.2587.2544,400
Oct 04, 201787.3087.4487.0087.4387.4330,900
Oct 03, 201786.9287.4486.8787.0587.0534,300
Oct 02, 201787.2387.5986.8687.2287.2255,300
Sep 29, 201787.9587.9587.1587.2487.2498,700
Sep 28, 201787.8588.3887.5688.2388.2373,000
Sep 27, 201787.9088.4687.8088.0388.0367,900
Sep 26, 201788.8288.8288.2988.5088.5070,200
Sep 25, 201788.7089.8888.5089.8389.83105,000
Sep 22, 201789.3089.4988.9289.0389.0344,800
Sep 21, 201789.2089.7589.1189.5289.52137,200
Sep 20, 201790.6090.6289.2889.9689.96169,300
Sep 19, 201791.1591.2990.3890.8590.8584,300
Sep 18, 201791.8092.1591.3791.7091.7055,100
Sep 15, 201793.0893.0892.1692.4592.4569,700
Sep 14, 201793.6593.9593.4693.7593.7529,200
Sep 13, 201793.9093.9193.3393.5093.5022,000
Sep 12, 201794.0094.4893.8594.4894.4835,000
Sep 11, 201795.2995.7294.4794.5094.5037,900
Sep 08, 201797.1097.1096.2596.3896.3833,600
Sep 07, 201795.9597.1895.7996.9896.9841,300
Sep 06, 201796.4496.5295.6995.7795.7730,000
Sep 05, 201796.3096.6795.8096.2396.2331,200
Sep 01, 201795.8096.3395.1796.1996.1939,700
Aug 31, 201794.3095.4394.3095.3795.3720,200
Aug 30, 201794.6094.9794.4694.5394.5347,300
Aug 29, 201795.6695.7994.8194.9294.9245,800
Aug 28, 201793.5594.3393.1694.3394.3352,500
Aug 25, 201793.7293.8592.6193.0093.0045,900
Aug 24, 201793.3593.7293.3393.3393.3313,500
Aug 23, 201793.6793.6793.2093.3093.3023,400
Aug 22, 201793.5093.5892.8693.2793.2729,600
Aug 21, 201793.7894.1893.6093.7593.7531,100
Aug 18, 201793.8594.0593.2493.5693.5633,100
Aug 17, 201793.3493.4092.9893.0693.0664,400
Aug 16, 201792.0393.5992.0393.4093.4055,100
Aug 15, 201791.2091.9691.0491.9391.9360,100
Aug 14, 201793.1593.1592.3492.5392.5359,300
Aug 11, 201794.5594.6793.7494.2594.2560,800
Aug 10, 201793.8593.9093.5093.7093.7099,300
Aug 09, 201793.2093.5592.7792.9692.96256,200
Aug 08, 201792.9593.4592.3392.8592.85211,700
Aug 07, 201792.3592.7092.3592.5192.5160,500
Aug 04, 201792.3992.6991.7592.3392.3398,700
Aug 03, 201791.4092.1591.4092.1292.12134,200
Aug 02, 201790.2590.9490.2590.5290.5229,400
Aug 01, 201790.0090.6090.0090.1890.1853,200
Jul 31, 201789.5989.9989.3589.9989.99108,100
Jul 28, 201789.0589.4588.9689.4589.4549,200
Jul 27, 201789.2089.3688.2988.5988.59106,800
Jul 26, 201788.3589.1287.7889.0189.0169,600
Jul 25, 201788.7188.9988.4088.6888.6856,500
Jul 24, 201789.6589.6588.7289.0389.03189,600
Jul 21, 201789.6389.6489.1089.4389.4340,600
Jul 20, 201788.0089.0587.7488.5688.5650,200
Jul 19, 201788.5588.5588.0888.1088.1022,800
Jul 18, 201788.9088.9588.5788.6988.6926,300
Jul 17, 201789.0089.3988.5188.6488.6465,500
Jul 14, 201787.9088.1687.7488.1688.1630,800
Jul 13, 201787.5087.5086.6086.6486.6434,600
Jul 12, 201787.5287.7987.3687.6987.6973,200
Jul 11, 201785.5586.2985.1286.1486.1452,500
Jul 10, 201785.7686.3185.5886.2486.2457,000
Jul 07, 201786.7686.7686.2086.5986.5966,100
Jul 06, 201786.7587.0586.6087.0587.0581,300
Jul 05, 201786.3487.1186.2087.0987.0931,800
Jul 03, 201786.9387.1386.5286.7786.77103,100
Jun 30, 201788.4388.5987.9588.3588.3568,100
Jun 29, 201787.3088.2287.1588.0188.0156,000
Jun 28, 201788.3288.3287.7088.0388.0326,000
Jun 27, 201788.0888.2087.7588.0088.0030,600
Jun 26, 201788.0088.1487.5987.8187.8155,500
Jun 23, 201788.5088.9888.3888.7688.7637,100
Jun 22, 201789.2089.2588.2388.4188.4126,100
Jun 21, 201788.0188.7288.0088.7288.7226,600
Jun 20, 201788.5088.5887.9988.1288.1247,600
Jun 19, 201788.0588.5687.9088.4988.4948,800
Jun 16, 201788.1488.7988.1088.7888.7811,000
Jun 15, 201788.2588.5588.0088.2488.2430,500
Jun 14, 201790.4091.2089.1989.3189.3154,900
Jun 13, 201789.1089.1488.3088.8488.8444,000
Jun 12, 201790.1090.6990.0190.3590.3536,000
Jun 09, 201789.7190.1089.7189.9089.9016,400
Jun 08, 201790.3790.3789.4889.7189.7136,300
Jun 07, 201790.6591.3890.1690.4090.4057,000
Jun 06, 201792.0992.5591.7591.8091.8045,100
Jun 05, 201791.4592.0091.2591.2891.2845,200
Jun 02, 201789.7591.4189.6091.1691.1661,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...