Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 28, 2023 52.17 52.17 52.17 52.17 100 -0.26(-0.49%)
Apr 27, 2023 52.43 52.43 52.43 52.43 4 -0.42(-0.79%)
Apr 26, 2023 52.84 52.84 52.84 52.84 1 -0.12(-0.22%)
Apr 25, 2023 52.96 52.96 52.96 52.96 81 +0.28(+0.53%)
Apr 24, 2023 52.68 52.68 52.68 52.68 37 -1.97(-3.61%)
Apr 21, 2023 54.66 54.66 54.66 54.66 202 +1.54(+2.89%)
Apr 20, 2023 53.12 53.12 53.12 53.12 89 +0.22(+0.43%)
Apr 19, 2023 52.90 52.90 52.90 52.90 33 +0.52(+0.98%)
Apr 18, 2023 52.38 52.38 52.38 52.38 125 +1.52(+2.98%)
Apr 17, 2023 50.87 50.87 50.87 50.87 127 +0.28(+0.55%)
Apr 14, 2023 50.58 50.58 50.58 50.58 112 -0.33(-0.65%)
Apr 13, 2023 50.91 50.91 50.91 50.91 5 +1.66(+3.36%)
Apr 12, 2023 48.95 49.26 48.95 49.26 2,680 +1.17(+2.44%)
Apr 11, 2023 48.09 48.09 48.09 48.09 82 +0.05(+0.11%)
Apr 10, 2023 48.53 48.53 48.03 48.03 100 -0.58(-1.19%)
Apr 06, 2023 48.61 48.61 48.61 48.61 38 +0.42(+0.88%)
Apr 05, 2023 49.18 49.18 48.19 48.19 343 -1.14(-2.31%)
Apr 04, 2023 49.00 49.33 49.00 49.33 113 +1.58(+3.32%)
Apr 03, 2023 47.74 47.74 47.74 47.74 63 -0.13(-0.28%)
Mar 31, 2023 47.88 47.88 47.88 47.88 100 +0.27(+0.57%)
Mar 30, 2023 47.60 47.60 47.60 47.60 9 +0.93(+1.99%)
Mar 29, 2023 46.67 46.67 46.67 46.67 145 +0.19(+0.40%)
Mar 28, 2023 46.49 46.49 46.49 46.49 2 -0.61(-1.29%)
Mar 27, 2023 47.09 47.09 47.09 47.09 2 -0.21(-0.45%)
Mar 24, 2023 47.31 47.31 47.31 47.31 100 -0.17(-0.37%)
Mar 23, 2023 47.39 47.48 47.39 47.48 102 +0.05(+0.11%)
Mar 22, 2023 47.43 47.43 47.43 47.43 10 +0.54(+1.15%)
Mar 21, 2023 46.62 46.89 46.62 46.89 109 -0.64(-1.35%)
Mar 20, 2023 47.43 47.53 47.43 47.53 121 +0.78(+1.67%)
Mar 17, 2023 46.75 46.75 46.75 46.75 100 -0.11(-0.23%)
Mar 16, 2023 46.86 46.86 46.86 46.86 56 +0.65(+1.40%)
Mar 15, 2023 46.21 46.21 46.21 46.21 61 -1.18(-2.48%)
Mar 14, 2023 47.39 47.39 47.39 47.39 107 -0.83(-1.72%)
Mar 13, 2023 48.22 48.22 48.22 48.22 77 +2.22(+4.82%)
Mar 10, 2023 46.49 46.49 45.95 46.01 853 +0.70(+1.56%)
Mar 09, 2023 45.30 45.30 45.30 45.30 1 +0.26(+0.58%)
Mar 08, 2023 45.04 45.04 45.04 45.04 2 +0.32(+0.72%)
Mar 07, 2023 44.72 44.72 44.72 44.72 62 -2.21(-4.71%)
Mar 06, 2023 46.93 46.93 46.93 46.93 86 -0.11(-0.22%)
Mar 03, 2023 47.04 47.04 47.04 47.04 100 +0.77(+1.67%)
Mar 02, 2023 46.26 46.26 46.26 46.26 0 +0.34(+0.75%)
Mar 01, 2023 45.92 45.92 45.92 45.92 0 +0.22(+0.47%)
Feb 28, 2023 45.70 45.70 45.70 45.70 0 +0.73(+1.61%)
Feb 27, 2023 45.02 45.02 44.98 44.98 204 +1.56(+3.60%)
Feb 24, 2023 43.42 43.42 43.42 43.42 100 -1.95(-4.31%)
Feb 23, 2023 45.10 45.37 45.10 45.37 210 +0.02(+0.03%)
Feb 22, 2023 45.43 45.43 45.35 45.35 102 +0.14(+0.32%)
Feb 21, 2023 45.14 45.25 45.14 45.21 206 +1.25(+2.85%)
Feb 17, 2023 43.96 43.96 43.96 43.96 100 -0.16(-0.36%)
Feb 16, 2023 44.38 44.38 44.11 44.11 123 +0.29(+0.67%)
Feb 15, 2023 43.99 43.99 43.82 43.82 872 -0.91(-2.03%)
Feb 14, 2023 44.49 44.73 44.48 44.73 502 -1.14(-2.49%)
Feb 13, 2023 45.87 45.87 45.87 45.87 9 +0.47(+1.03%)
Feb 10, 2023 45.41 45.41 45.41 45.41 100 -0.38(-0.83%)
Feb 09, 2023 45.96 45.96 45.78 45.78 151 -0.88(-1.89%)
Feb 08, 2023 46.66 46.66 46.66 46.66 29 -0.12(-0.27%)
Feb 07, 2023 46.77 46.79 46.77 46.79 203 +0.18(+0.38%)
Feb 06, 2023 46.45 46.61 46.45 46.61 311 -0.17(-0.37%)
Feb 03, 2023 46.78 46.78 46.78 46.78 100 -2.47(-5.02%)
Feb 02, 2023 49.30 49.30 49.24 49.26 309 +0.94(+1.95%)
Feb 01, 2023 47.97 48.32 47.97 48.32 421 -0.35(-0.72%)
Jan 31, 2023 48.55 48.67 48.55 48.67 131 +0.17(+0.36%)
Jan 30, 2023 49.23 49.23 48.38 48.49 750 -0.08(-0.16%)
Jan 27, 2023 48.37 48.60 48.37 48.57 837 -0.32(-0.66%)
Jan 26, 2023 48.90 48.90 48.90 48.90 64 -1.01(-2.03%)
Jan 25, 2023 49.91 49.91 49.91 49.91 1 -0.87(-1.72%)
Jan 24, 2023 50.84 50.84 50.78 50.78 206 +0.44(+0.87%)
Jan 23, 2023 49.75 50.34 49.75 50.34 371 +0.31(+0.62%)
Jan 20, 2023 50.03 50.03 50.03 50.03 100 +0.37(+0.75%)
Jan 19, 2023 49.76 49.76 49.66 49.66 570 -0.10(-0.20%)
Jan 18, 2023 49.76 49.76 49.76 49.76 22 -0.10(-0.20%)
Jan 17, 2023 49.86 49.86 49.86 49.86 93 -1.33(-2.59%)
Jan 13, 2023 50.69 51.19 50.47 51.19 4,619 -0.14(-0.27%)
Jan 12, 2023 51.32 51.32 51.32 51.32 156 -0.11(-0.22%)
Jan 11, 2023 52.62 52.62 51.44 51.44 667 -0.49(-0.94%)
Jan 10, 2023 51.92 51.92 51.92 51.92 46 +0.04(+0.08%)
Jan 09, 2023 52.48 52.52 51.88 51.88 611 -0.60(-1.14%)
Jan 06, 2023 52.63 52.63 49.00 52.48 6,980 +1.68(+3.30%)
Jan 05, 2023 51.05 51.05 50.81 50.81 204 -1.13(-2.17%)
Jan 04, 2023 51.94 51.94 51.94 51.94 177 -0.23(-0.44%)
Jan 03, 2023 51.71 52.17 51.71 52.17 1,167 +0.71(+1.38%)
Dec 30, 2022 51.02 51.46 51.02 51.46 828 +0.59(+1.16%)
Dec 29, 2022 50.86 50.86 50.86 50.86 12 +2.54(+5.26%)
Dec 28, 2022 48.33 48.33 48.33 48.33 31 -0.70(-1.43%)
Dec 27, 2022 48.97 49.02 48.97 49.02 111 -0.12(-0.25%)
Dec 23, 2022 49.15 49.15 49.15 49.15 100 +2.36(+5.05%)
Dec 22, 2022 46.63 46.78 46.63 46.78 340 -1.16(-2.43%)
Dec 21, 2022 48.11 48.20 47.95 47.95 958 -0.51(-1.06%)
Dec 20, 2022 48.46 48.46 48.46 48.46 0 +1.46(+3.11%)
Dec 19, 2022 47.67 47.77 47.00 47.00 1,451 -0.62(-1.29%)
Dec 16, 2022 47.62 47.62 47.62 47.62 100 -0.66(-1.37%)
Dec 15, 2022 48.27 48.27 48.27 48.27 57 -1.06(-2.15%)
Dec 14, 2022 49.34 49.34 49.34 49.34 2 -0.33(-0.67%)
Dec 13, 2022 49.44 49.67 49.44 49.67 226 +1.71(+3.57%)
Dec 12, 2022 47.84 47.96 47.84 47.96 165 -1.14(-2.32%)
Dec 09, 2022 49.09 49.09 49.09 49.09 100 +0.97(+2.01%)
Dec 08, 2022 48.12 48.12 48.12 48.12 0 +0.02(+0.04%)
Dec 07, 2022 48.11 48.11 48.11 48.11 0 +0.80(+1.70%)
Dec 06, 2022 47.30 47.30 47.30 47.30 0 -0.34(-0.72%)
Dec 05, 2022 48.50 48.50 47.65 47.65 501 -1.01(-2.08%)
Dec 02, 2022 48.66 48.66 48.66 48.66 100 -1.47(-2.93%)
Dec 01, 2022 50.13 50.13 50.13 50.13 200 +0.51(+1.03%)
Nov 30, 2022 49.62 49.62 49.62 49.62 2 +1.61(+3.35%)
Nov 29, 2022 48.01 48.01 48.01 48.01 72 +0.66(+1.39%)
Nov 28, 2022 47.35 47.35 47.35 47.35 49 +0.52(+1.12%)
Nov 25, 2022 46.80 46.83 46.80 46.83 180 -0.82(-1.72%)
Nov 23, 2022 47.65 47.65 47.65 47.65 100 +0.21(+0.43%)
Nov 22, 2022 47.44 47.44 47.44 47.44 652 +0.46(+0.99%)
Nov 21, 2022 46.98 46.98 46.98 46.98 1 +0.27(+0.57%)
Nov 18, 2022 46.90 46.90 46.71 46.71 256 -0.20(-0.43%)
Nov 17, 2022 46.91 46.91 46.91 46.91 1 -1.21(-2.52%)
Nov 16, 2022 48.12 48.12 48.12 48.12 30 -0.47(-0.96%)
Nov 15, 2022 48.59 48.59 48.59 48.59 0 -0.24(-0.50%)
Nov 14, 2022 48.84 48.84 48.84 48.84 3 -0.62(-1.26%)
Nov 11, 2022 49.61 49.61 49.24 49.46 6,511 -0.46(-0.93%)
Nov 10, 2022 50.10 50.10 49.92 49.92 423 +2.79(+5.92%)
Nov 09, 2022 47.13 47.13 47.13 47.13 80 -0.82(-1.71%)
Nov 08, 2022 47.95 47.95 47.95 47.95 77 +1.01(+2.14%)
Nov 07, 2022 46.94 46.94 46.94 46.94 102 +1.07(+2.33%)
Nov 04, 2022 45.87 45.87 45.87 45.87 100 +2.17(+4.97%)
Nov 03, 2022 43.70 43.70 43.70 43.70 151 -0.81(-1.82%)
Nov 02, 2022 44.51 44.51 44.51 44.51 94 -0.62(-1.38%)
Nov 01, 2022 45.23 45.25 44.81 45.14 1,300 +1.10(+2.51%)
Oct 31, 2022 44.03 44.03 44.03 44.03 11 -0.90(-2.00%)
Oct 28, 2022 44.93 44.93 44.93 44.93 106 -0.81(-1.77%)
Oct 27, 2022 45.26 46.01 45.26 45.74 723 +0.42(+0.93%)
Oct 26, 2022 45.31 45.31 45.31 45.31 5 +1.64(+3.75%)
Oct 25, 2022 43.68 43.68 43.68 43.68 4 -0.27(-0.62%)
Oct 24, 2022 43.95 0 -0.16(-0.36%)
Oct 21, 2022 42.93 44.11 42.93 44.11 143 +0.80(+1.85%)
Oct 20, 2022 43.31 43.31 43.31 43.31 1 +1.64(+3.93%)
Oct 19, 2022 41.67 41.67 41.67 41.67 0 -1.24(-2.89%)
Oct 18, 2022 42.91 42.91 42.91 42.91 0 -0.26(-0.60%)
Oct 17, 2022 43.17 43.17 43.17 43.17 0 +0.62(+1.46%)
Oct 14, 2022 42.54 42.54 42.54 42.54 0 +0.01(+0.03%)
Oct 13, 2022 42.47 42.53 42.47 42.53 110 +0.77(+1.84%)
Oct 12, 2022 41.76 41.76 41.76 41.76 47 -0.14(-0.32%)
Oct 11, 2022 41.90 41.90 41.83 41.90 300 -0.70(-1.63%)
Oct 10, 2022 42.59 42.59 42.59 42.59 76 -0.60(-1.40%)
Oct 07, 2022 43.38 43.38 43.20 43.20 200 -0.48(-1.10%)
Oct 06, 2022 43.67 43.68 43.67 43.68 215 +0.23(+0.53%)
Oct 05, 2022 43.45 43.45 43.45 43.45 12 -0.68(-1.55%)
Oct 04, 2022 44.13 44.13 44.13 44.13 2 +1.58(+3.71%)
Oct 03, 2022 42.55 42.55 42.55 42.55 136 +2.12(+5.24%)
Sep 30, 2022 40.43 40.43 40.43 40.43 100 -0.20(-0.48%)
Sep 29, 2022 40.63 40.63 40.63 40.63 21 -0.07(-0.18%)
Sep 28, 2022 40.70 40.70 40.70 40.70 20 +1.04(+2.63%)
Sep 27, 2022 39.66 39.66 39.66 39.66 0 -0.16(-0.39%)
Sep 26, 2022 39.82 39.82 39.82 39.82 11 -0.35(-0.87%)
Sep 23, 2022 40.23 40.23 40.17 40.17 546 -2.12(-5.02%)
Sep 22, 2022 42.29 42.29 42.29 42.29 37 -0.58(-1.35%)
Sep 21, 2022 42.87 42.87 42.87 42.87 21 -0.30(-0.70%)
Sep 20, 2022 43.17 43.17 43.17 43.17 99 -0.15(-0.34%)
Sep 19, 2022 43.11 43.32 43.11 43.32 307 +0.84(+1.98%)
Sep 16, 2022 42.08 42.48 42.08 42.48 559 +0.01(+0.01%)
Sep 15, 2022 42.47 42.47 42.47 42.47 61 +0.00(+0.00%)
Sep 14, 2022 42.45 42.47 42.45 42.47 101 +1.23(+2.98%)
Sep 13, 2022 41.37 41.37 41.24 41.24 235 -1.27(-2.99%)
Sep 12, 2022 42.51 42.51 42.51 42.51 1 +1.35(+3.29%)
Sep 09, 2022 41.20 41.20 41.16 41.16 367 +0.12(+0.29%)
Sep 08, 2022 41.03 41.03 41.03 41.03 3 +0.79(+1.96%)
Sep 07, 2022 40.19 40.24 40.19 40.24 310 +0.80(+2.03%)
Sep 06, 2022 39.53 39.53 39.44 39.44 527 +0.99(+2.57%)
Sep 02, 2022 38.46 38.46 38.46 38.46 100 +0.44(+1.15%)
Sep 01, 2022 38.02 38.02 38.02 38.02 1 -0.89(-2.28%)
Aug 31, 2022 38.91 38.91 38.91 38.91 191 -0.28(-0.72%)
Aug 30, 2022 39.19 39.19 39.19 39.19 30 -1.00(-2.49%)
Aug 29, 2022 40.19 40.19 40.19 40.19 23 +0.03(+0.06%)
Aug 26, 2022 40.16 40.16 40.16 40.16 100 -0.99(-2.40%)
Aug 25, 2022 41.15 41.15 41.15 41.15 85 +0.20(+0.48%)
Aug 24, 2022 40.95 40.95 40.95 40.95 2 -0.21(-0.51%)
Aug 23, 2022 41.54 41.54 41.16 41.16 302 +0.37(+0.90%)
Aug 22, 2022 40.80 40.80 40.80 40.80 8 -0.99(-2.37%)
Aug 19, 2022 41.79 41.79 41.79 41.79 100 -0.84(-1.97%)
Aug 18, 2022 42.63 42.63 42.63 42.63 15 -0.72(-1.66%)
Aug 17, 2022 43.35 43.35 43.35 43.35 0 -0.55(-1.24%)
Aug 16, 2022 44.00 44.00 43.72 43.90 451 +0.10(+0.22%)
Aug 15, 2022 43.42 43.80 43.42 43.80 370 -1.46(-3.23%)
Aug 12, 2022 44.93 45.26 44.93 45.26 217 +0.29(+0.64%)
Aug 11, 2022 44.97 44.97 44.97 44.97 80 +0.75(+1.69%)
Aug 10, 2022 44.23 44.23 44.23 44.23 31 +0.36(+0.82%)
Aug 09, 2022 43.87 43.87 43.87 43.87 99 -0.35(-0.79%)
Aug 08, 2022 44.22 44.22 44.22 44.22 55 +0.49(+1.13%)
Aug 05, 2022 43.72 43.72 43.72 43.72 100 +0.14(+0.32%)
Aug 04, 2022 43.04 43.58 43.04 43.58 368 +1.54(+3.66%)
Aug 03, 2022 42.04 42.04 42.04 42.04 83 +0.08(+0.20%)
Aug 02, 2022 42.24 42.81 41.96 41.96 911 -0.54(-1.27%)
Aug 01, 2022 42.40 42.52 42.38 42.50 1,225 -0.30(-0.70%)
Jul 28, 2022 42.80 107 +1.10(+2.64%)
Jul 26, 2022 41.70 0 -0.01(-0.02%)
Jul 25, 2022 41.65 42.75 41.58 41.71 2,892 +0.21(+0.51%)
Jul 21, 2022 41.50 1 +0.70(+1.70%)
Jul 20, 2022 40.80 40.80 40.80 40.80 11 +0.16(+0.41%)
Jul 19, 2022 40.52 42.86 40.30 40.64 8,042 +1.19(+3.02%)
Jul 14, 2022 39.45 135 -2.05(-4.94%)
Jun 30, 2022 41.50 2 -2.75(-6.21%)
Jun 29, 2022 42.30 46.20 42.30 44.25 620 +2.25(+5.36%)
Jun 28, 2022 42.49 42.49 40.63 42.00 617 -2.18(-4.93%)
Jun 21, 2022 44.18 2 -5.88(-11.74%)
Jun 06, 2022 50.05 1,145 +4.28(+9.35%)
Jun 01, 2022 45.77 0 +0.09(+0.20%)
May 31, 2022 45.68 45.68 45.68 45.68 1 -1.40(-2.97%)
May 27, 2022 47.08 47.08 47.08 47.08 107 +5.01(+11.91%)
May 24, 2022 42.07 10 -1.77(-4.03%)
May 19, 2022 43.84 230 -0.26(-0.60%)
May 09, 2022 44.10 10 -1.53(-3.34%)
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.