Home

abrdn Physical Platinum Shares ETF (PPLT)

126.80
-1.35 (-1.05%)
NYSE · Last Trade: Sep 16th, 2:16 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For abrdn Physical Platinum Shares ETF (PPLT)

DateOpenHighLowCloseVolumeAdjusted Close
9/15/2025126.64128.31126.42128.15241,087128.15
9/12/2025127.32128.37127.32127.53345,600127.53
9/11/2025126.38126.91126.01126.29326,622126.29
9/10/2025126.37127.19126.14126.57322,996126.57
9/09/2025126.24126.73123.61125.00325,089125.00
9/08/2025126.61127.67125.77126.16354,858126.16
9/05/2025126.30127.69124.70125.78707,982125.78
9/04/2025126.52126.69124.30125.33371,307125.33
9/03/2025129.34131.33128.71129.63437,849129.63
9/02/2025125.91129.20125.26128.08611,362128.08
8/29/2025123.15125.32122.78125.22244,835125.22
8/28/2025122.65124.26122.29124.05226,993124.05
8/27/2025122.42123.15122.01122.98143,158122.98
8/26/2025122.26123.37122.25123.22201,561123.22
8/25/2025122.04123.47121.58122.25171,675122.25
8/22/2025122.19126.30121.75123.98240,538123.98
8/21/2025121.79123.86121.02123.70175,871123.70
8/20/2025121.00122.32121.00122.20127,516122.20
8/19/2025122.20122.51118.57119.46300,793119.46
8/18/2025121.52122.47121.20121.48175,222121.48
8/15/2025121.37122.48121.00122.34142,379122.34
8/14/2025122.95123.86122.54123.78186,296123.78
8/13/2025121.48122.55121.30122.16217,678122.16
8/12/2025120.28122.66120.19121.98195,703121.98
8/11/2025120.73121.62120.37120.98155,594120.98
8/08/2025120.78121.65120.54121.13185,230121.13
8/07/2025121.55122.42120.83121.89116,196121.89
8/06/2025120.31122.28120.29121.90142,656121.90
8/05/2025118.90120.62118.68119.93203,320119.93
8/04/2025121.04123.39121.04121.07245,257121.07
8/01/2025118.55120.24117.33120.05429,962120.05
7/31/2025118.36118.97117.25117.81423,599117.81
7/30/2025126.15127.68117.12118.76854,818118.76
7/29/2025127.07127.89126.60127.40129,606127.40
7/28/2025127.87128.00125.63125.78254,195125.78
7/25/2025126.49127.83125.96127.62228,575127.62
7/24/2025128.31129.66127.49128.28143,226128.28
7/23/2025130.02130.98128.57128.81345,456128.81
7/22/2025132.27132.40130.76131.08252,132131.08
7/21/2025132.76133.00131.04131.04441,020131.04
7/18/2025133.52133.80129.07129.89376,935129.89
7/17/2025128.72133.53128.36132.94474,416132.94
7/16/2025127.23129.52125.93129.00338,936129.00
7/15/2025126.64126.64124.00124.23487,029124.23
7/14/2025125.00126.31123.89124.28428,446124.28
7/11/2025125.35128.31124.76128.20571,804128.20
7/10/2025124.06124.92123.63124.08343,911124.08
7/09/2025123.88123.95122.14122.86312,452122.86
7/08/2025124.46125.38122.50124.74508,037124.74
7/07/2025123.51125.42123.16125.16309,740125.16
7/03/2025125.23125.94123.87125.14433,579125.14
7/02/2025126.27130.64126.06130.16950,091130.16
7/01/2025123.23124.00121.25123.52433,009123.52
6/30/2025122.61123.00120.10122.87501,140122.87
6/27/2025121.19123.09120.63122.01737,540122.01
6/26/2025126.10130.69125.50128.861,040,210128.86
6/25/2025119.58124.72119.30124.05642,741124.05
6/24/2025118.27120.66116.35119.87784,626119.87
6/23/2025117.75118.90117.20117.70441,454117.70
6/20/2025115.44116.52115.07115.37579,377115.37
6/18/2025118.93121.22118.63120.54751,714120.54
6/17/2025115.24115.83114.22115.40422,553115.40
6/16/2025116.15116.20113.51113.75440,678113.75