abrdn Physical Platinum Shares ETF (PPLT)

14.43
-0.03 (-0.21%)
NYSE· Last Trade: Jul 27th, 1:27 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For abrdn Physical Platinum Shares ETF (PPLT)

DateOpenHighLowCloseVolumeAdjusted Close
7/24/202614.3414.5314.2914.431,113,90714.43
7/23/202614.4614.5914.4114.461,638,04114.46
7/22/202614.9815.1014.8414.881,418,85614.88
7/21/202614.6114.8414.6114.821,147,39914.82
7/20/202614.3614.5414.3114.471,899,19714.47
7/17/202614.1814.5614.1314.502,527,87914.50
7/16/202615.0715.0914.6514.691,663,54314.69
7/15/202614.9015.3214.7015.192,513,19015.19
7/14/202614.8715.0914.7314.781,166,85814.78
7/13/202614.7014.7714.4514.523,098,45714.52
7/10/202614.6114.7914.5914.771,154,24414.77
7/09/202614.6314.8114.6214.622,013,99514.62
7/08/202614.3114.4414.2114.413,868,41914.41
7/07/202614.9315.0614.7514.842,321,55214.84
7/06/202614.7014.8514.6814.831,557,26314.83
7/02/202614.6414.8414.6114.722,736,38614.72
7/01/202614.3214.5714.2914.292,880,96314.29
6/30/202614.2014.3514.0614.132,367,66614.13
6/29/202614.3414.4014.2014.332,768,13314.33
6/26/202614.6614.8714.5514.772,080,49114.77
6/25/202614.5114.6414.3014.492,924,77914.49
6/24/202614.3414.4914.0614.235,405,55114.23
6/23/202614.9815.1514.9414.963,736,08414.96
6/22/202615.2015.4415.0815.186,269,60715.18
6/18/202615.6615.6815.2915.372,710,33015.37
6/17/202616.1916.3715.5915.673,283,57915.67
6/16/202616.4216.5316.2716.422,462,77616.42
6/15/202616.4316.5016.0416.062,267,20916.06
6/12/202615.5415.6015.3315.541,931,28815.54
6/11/202615.1915.6915.0815.632,411,66715.63
6/10/202615.2415.4715.1115.132,447,65215.13
6/09/202616.0816.1715.4215.632,691,54115.63
6/08/202615.9315.9915.7115.922,548,56815.92
6/05/202616.9016.9016.0616.185,058,33616.18
6/04/202617.1717.2417.0117.212,345,27017.21
6/03/202617.3317.3416.8216.883,862,18416.88
6/02/202617.6517.6917.4517.531,217,17717.53
6/01/202617.4417.5717.3117.451,839,01117.45
5/29/202617.5317.6317.2917.451,308,26717.45
5/28/202617.1217.5016.9617.452,330,15217.45
5/27/202617.3417.4517.2817.431,313,98217.43
5/26/202617.6517.7417.5417.741,166,27817.74
5/22/202617.5717.6317.3217.471,206,93917.47
5/21/202617.4717.8817.3917.851,130,64717.85
5/20/202617.4817.7817.3817.711,104,94117.71
5/19/202617.4717.6917.3917.421,634,51217.42
5/18/202617.9818.0317.7617.841,643,77417.84
5/15/2026180.00180.74178.25179.03338,35017.90
5/14/2026189.00189.08186.15186.80354,00318.68
5/13/2026193.30199.25193.07195.49479,72819.55
5/12/2026190.72193.47187.82193.13262,38119.31
5/11/2026191.34193.69190.00192.96275,35919.30
5/08/2026184.23186.68183.34186.01144,13918.60
5/07/2026188.55189.07183.80184.23212,53718.42
5/06/2026182.45187.09182.22186.70312,06518.67
5/05/2026179.09179.85176.65176.65123,04017.66
5/04/2026178.55179.77175.70176.24302,90717.62
5/01/2026180.69183.04180.01180.01185,31918.00
4/30/2026178.19180.69176.60179.80314,17717.98
4/29/2026171.74172.50170.13170.60359,54917.06
4/28/2026177.50178.03175.38175.91286,77917.59
4/27/2026180.53181.83179.72179.99168,88818.00