Advertisement
U.S. Markets open in 5 hrs 8 mins
S&P Futures
5,755.75 +12.50 (+0.22%) Dow Futures
42,008.00 +52.00 (+0.12%) Nasdaq Futures
20,163.25 +77.25 (+0.38%) Russell 2000 Futures
2,232.60 +1.50 (+0.07%) Crude Oil
71.63 +0.16 (+0.22%) Gold
2,752.50 +6.30 (+0.23%)
Sprott Physical Platinum and Palladium Trust (SPPP)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 05, 2023 - Nov 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 05, 2024 | - | - | - | - | - | - |
| Nov 04, 2024 | 10.31 | 10.39 | 10.19 | 10.32 | 10.32 | 326,700 |
| Nov 01, 2024 | 10.67 | 10.68 | 10.45 | 10.46 | 10.46 | 301,600 |
| Oct 31, 2024 | 10.73 | 10.75 | 10.49 | 10.59 | 10.59 | 754,600 |
| Oct 30, 2024 | 10.80 | 10.87 | 10.71 | 10.80 | 10.80 | 949,900 |
| Oct 29, 2024 | 11.39 | 11.39 | 11.20 | 11.25 | 11.25 | 846,200 |
| Oct 28, 2024 | 11.09 | 11.20 | 11.01 | 11.19 | 11.19 | 911,700 |
| Oct 25, 2024 | 10.72 | 10.98 | 10.72 | 10.92 | 10.92 | 586,000 |
| Oct 24, 2024 | 10.76 | 10.80 | 10.53 | 10.70 | 10.70 | 1,711,100 |
| Oct 23, 2024 | 10.40 | 10.40 | 10.21 | 10.33 | 10.33 | 276,400 |
| Oct 22, 2024 | 10.43 | 10.51 | 10.41 | 10.48 | 10.48 | 565,900 |
| Oct 21, 2024 | 10.45 | 10.55 | 10.25 | 10.33 | 10.33 | 520,900 |
| Oct 18, 2024 | 10.37 | 10.42 | 10.29 | 10.42 | 10.42 | 564,900 |
| Oct 17, 2024 | 10.15 | 10.23 | 10.10 | 10.19 | 10.19 | 214,800 |
| Oct 16, 2024 | 10.10 | 10.12 | 10.01 | 10.11 | 10.11 | 153,900 |
| Oct 15, 2024 | 9.99 | 10.03 | 9.89 | 9.96 | 9.96 | 132,000 |
| Oct 14, 2024 | 10.11 | 10.19 | 10.00 | 10.17 | 10.17 | 152,200 |
| Oct 11, 2024 | 10.20 | 10.27 | 10.13 | 10.25 | 10.25 | 175,700 |
| Oct 10, 2024 | 10.04 | 10.18 | 9.99 | 10.17 | 10.17 | 389,700 |
| Oct 09, 2024 | 9.86 | 10.00 | 9.80 | 10.00 | 10.00 | 146,400 |
| Oct 08, 2024 | 9.82 | 9.93 | 9.77 | 9.92 | 9.92 | 191,800 |
| Oct 07, 2024 | 10.01 | 10.06 | 9.94 | 10.05 | 10.05 | 161,000 |
| Oct 04, 2024 | 9.99 | 10.10 | 9.94 | 10.05 | 10.05 | 138,100 |
| Oct 03, 2024 | 9.92 | 9.99 | 9.78 | 9.97 | 9.97 | 264,900 |
| Oct 02, 2024 | 10.09 | 10.16 | 10.00 | 10.08 | 10.08 | 200,700 |
| Oct 01, 2024 | 9.85 | 9.97 | 9.82 | 9.94 | 9.94 | 155,000 |
| Sep 30, 2024 | 9.84 | 9.88 | 9.71 | 9.82 | 9.82 | 168,100 |
| Sep 27, 2024 | 10.16 | 10.20 | 9.99 | 10.00 | 10.00 | 189,300 |
| Sep 26, 2024 | 10.25 | 10.29 | 10.18 | 10.24 | 10.24 | 418,800 |
| Sep 25, 2024 | 10.14 | 10.14 | 9.99 | 10.09 | 10.09 | 168,300 |
| Sep 24, 2024 | 9.99 | 10.19 | 9.99 | 10.19 | 10.19 | 223,300 |
| Sep 23, 2024 | 9.93 | 9.97 | 9.84 | 9.85 | 9.85 | 115,600 |
| Sep 20, 2024 | 10.08 | 10.15 | 10.05 | 10.07 | 10.07 | 164,200 |
| Sep 19, 2024 | 10.25 | 10.32 | 10.13 | 10.23 | 10.23 | 207,600 |
| Sep 18, 2024 | 10.19 | 10.20 | 9.94 | 9.95 | 9.95 | 175,300 |
| Sep 17, 2024 | 10.13 | 10.33 | 10.13 | 10.30 | 10.30 | 147,400 |
| Sep 16, 2024 | 10.17 | 10.18 | 10.10 | 10.13 | 10.13 | 96,700 |
| Sep 13, 2024 | 10.18 | 10.21 | 10.07 | 10.17 | 10.17 | 202,200 |
| Sep 12, 2024 | 9.91 | 10.01 | 9.83 | 9.97 | 9.97 | 276,400 |
| Sep 11, 2024 | 9.54 | 9.77 | 9.51 | 9.77 | 9.77 | 241,600 |
| Sep 10, 2024 | 9.45 | 9.50 | 9.37 | 9.49 | 9.49 | 54,900 |
| Sep 09, 2024 | 9.29 | 9.41 | 9.28 | 9.40 | 9.40 | 51,100 |
| Sep 06, 2024 | 9.31 | 9.36 | 9.04 | 9.12 | 9.12 | 135,700 |
| Sep 05, 2024 | 9.30 | 9.38 | 9.25 | 9.29 | 9.29 | 62,900 |
| Sep 04, 2024 | 9.14 | 9.24 | 9.09 | 9.16 | 9.16 | 61,600 |
| Sep 03, 2024 | 9.30 | 9.31 | 9.06 | 9.13 | 9.13 | 139,300 |
| Aug 30, 2024 | 9.48 | 9.49 | 9.37 | 9.41 | 9.41 | 72,900 |
| Aug 29, 2024 | 9.40 | 9.60 | 9.40 | 9.48 | 9.48 | 114,400 |
| Aug 28, 2024 | 9.46 | 9.47 | 9.33 | 9.35 | 9.35 | 119,200 |
| Aug 27, 2024 | 9.58 | 9.68 | 9.52 | 9.65 | 9.65 | 94,100 |
| Aug 26, 2024 | 9.66 | 9.72 | 9.55 | 9.62 | 9.62 | 140,300 |
| Aug 23, 2024 | 9.40 | 9.57 | 9.37 | 9.57 | 9.57 | 247,900 |
| Aug 22, 2024 | 9.50 | 9.50 | 9.27 | 9.33 | 9.33 | 210,800 |
| Aug 21, 2024 | 9.57 | 9.57 | 9.46 | 9.51 | 9.51 | 223,300 |
| Aug 20, 2024 | 9.45 | 9.45 | 9.25 | 9.26 | 9.26 | 77,500 |
| Aug 19, 2024 | 9.25 | 9.38 | 9.22 | 9.37 | 9.37 | 89,000 |
| Aug 16, 2024 | 9.37 | 9.43 | 9.27 | 9.41 | 9.41 | 113,100 |
| Aug 15, 2024 | 9.36 | 9.43 | 9.30 | 9.36 | 9.36 | 90,300 |
| Aug 14, 2024 | 9.28 | 9.28 | 9.13 | 9.19 | 9.19 | 53,100 |
| Aug 13, 2024 | 9.20 | 9.30 | 9.20 | 9.27 | 9.27 | 51,400 |
| Aug 12, 2024 | 9.18 | 9.27 | 9.15 | 9.18 | 9.18 | 90,400 |
| Aug 09, 2024 | 9.19 | 9.19 | 9.00 | 9.01 | 9.01 | 68,500 |
| Aug 08, 2024 | 9.07 | 9.18 | 9.07 | 9.17 | 9.17 | 118,000 |
| Aug 07, 2024 | 9.04 | 9.11 | 8.89 | 8.93 | 8.93 | 134,900 |
| Aug 06, 2024 | 8.73 | 8.94 | 8.73 | 8.88 | 8.88 | 85,700 |
| Aug 05, 2024 | 8.75 | 8.87 | 8.69 | 8.71 | 8.71 | 193,200 |
| Aug 02, 2024 | 9.30 | 9.30 | 9.13 | 9.15 | 9.15 | 230,600 |
| Aug 01, 2024 | 9.40 | 9.43 | 9.26 | 9.29 | 9.29 | 93,800 |
| Jul 31, 2024 | 9.48 | 9.55 | 9.42 | 9.46 | 9.46 | 269,500 |
| Jul 30, 2024 | 9.32 | 9.32 | 9.21 | 9.30 | 9.30 | 124,900 |
| Jul 29, 2024 | 9.33 | 9.36 | 9.26 | 9.31 | 9.31 | 74,200 |
| Jul 26, 2024 | 9.18 | 9.24 | 9.13 | 9.21 | 9.21 | 140,900 |
| Jul 25, 2024 | 9.26 | 9.32 | 9.03 | 9.22 | 9.22 | 233,000 |
| Jul 24, 2024 | 9.45 | 9.58 | 9.40 | 9.41 | 9.41 | 115,800 |
| Jul 23, 2024 | 9.36 | 9.45 | 9.34 | 9.45 | 9.45 | 116,900 |
| Jul 22, 2024 | 9.34 | 9.39 | 9.29 | 9.35 | 9.35 | 148,900 |
| Jul 19, 2024 | 9.49 | 9.53 | 9.41 | 9.49 | 9.49 | 77,900 |
| Jul 18, 2024 | 9.77 | 9.77 | 9.51 | 9.51 | 9.51 | 182,700 |
| Jul 17, 2024 | 9.93 | 9.93 | 9.74 | 9.78 | 9.78 | 107,400 |
| Jul 16, 2024 | 9.66 | 9.83 | 9.60 | 9.83 | 9.83 | 175,700 |
| Jul 15, 2024 | 9.75 | 9.88 | 9.69 | 9.76 | 9.76 | 110,100 |
| Jul 12, 2024 | 9.78 | 9.86 | 9.70 | 9.82 | 9.82 | 155,400 |
| Jul 11, 2024 | 9.90 | 10.02 | 9.89 | 9.97 | 9.97 | 106,500 |
| Jul 10, 2024 | 9.90 | 9.90 | 9.81 | 9.89 | 9.89 | 109,300 |
| Jul 09, 2024 | 9.92 | 9.94 | 9.70 | 9.77 | 9.77 | 145,300 |
| Jul 08, 2024 | 10.07 | 10.07 | 9.91 | 9.98 | 9.98 | 101,400 |
| Jul 05, 2024 | 10.17 | 10.24 | 10.11 | 10.17 | 10.17 | 149,800 |
| Jul 03, 2024 | 10.09 | 10.23 | 9.96 | 10.04 | 10.04 | 302,000 |
| Jul 02, 2024 | 9.91 | 10.03 | 9.91 | 9.97 | 9.97 | 163,500 |
| Jul 01, 2024 | 9.80 | 9.88 | 9.68 | 9.75 | 9.75 | 86,300 |
| Jun 28, 2024 | 9.83 | 9.87 | 9.77 | 9.77 | 9.77 | 169,300 |
| Jun 27, 2024 | 9.61 | 9.64 | 9.54 | 9.61 | 9.61 | 151,500 |
| Jun 26, 2024 | 9.55 | 9.66 | 9.46 | 9.66 | 9.66 | 153,500 |
| Jun 25, 2024 | 9.66 | 9.66 | 9.48 | 9.52 | 9.52 | 90,000 |
| Jun 24, 2024 | 9.82 | 9.94 | 9.70 | 9.70 | 9.70 | 208,000 |
| Jun 21, 2024 | 9.97 | 9.97 | 9.56 | 9.61 | 9.61 | 621,400 |
| Jun 20, 2024 | 9.55 | 9.66 | 9.49 | 9.58 | 9.58 | 284,400 |
| Jun 18, 2024 | 9.39 | 9.48 | 9.32 | 9.48 | 9.48 | 118,200 |
| Jun 17, 2024 | 9.36 | 9.46 | 9.32 | 9.43 | 9.43 | 163,500 |
| Jun 14, 2024 | 9.29 | 9.42 | 9.27 | 9.35 | 9.35 | 117,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.