Skip to main content
logo
abrdn Physical Platinum Shares ETF (PPLT)
NYSEARCA: PPLT · Real-Time Price · USD
226.38
+2.31 (1.03%)
Jan 21, 2026, 1:13 PM EST - Market open

PPLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 21, 2026226.00231.77225.50227.64-1.59%1,040,164
Jan 20, 2026220.08224.47217.79224.07224.077.07%1,600,621
Jan 16, 2026209.84211.63205.67209.27209.27-4.30%1,515,982
Jan 15, 2026216.17221.45213.86218.67218.67-0.04%1,069,244
Jan 14, 2026218.49219.71213.76218.76218.763.36%1,397,896
Jan 13, 2026217.38217.86210.46211.65211.65-0.23%1,056,707
Jan 12, 2026210.94215.74210.79212.14212.142.58%1,130,670
Jan 9, 2026208.89210.78205.84206.80206.800.87%716,783
Jan 8, 2026201.82205.91200.68205.01205.01-2.12%1,020,858
Jan 7, 2026207.85210.67205.70209.45209.45-4.99%1,239,558
Jan 6, 2026214.25223.30213.86220.45220.457.80%1,655,066
Jan 5, 2026205.77209.87203.70204.50204.505.14%1,014,738
Jan 2, 2026196.31197.41192.12194.50194.504.33%971,829
Dec 31, 2025184.97189.71181.99186.43186.43-6.13%1,519,602
Dec 30, 2025202.07204.27195.75198.61198.613.02%1,393,208
Dec 29, 2025198.03199.89188.50192.78192.78-12.43%3,243,362
Dec 26, 2025218.55225.71215.21220.14220.147.64%3,801,393
Dec 24, 2025206.98207.13194.71204.52204.52-1.69%3,543,409
Dec 23, 2025201.18209.09198.62208.04208.048.48%3,581,802
Dec 22, 2025189.62192.17187.10191.77191.776.74%1,554,508
Dec 19, 2025177.63180.46176.88179.66179.662.46%676,925
Dec 18, 2025174.03176.61172.00175.34175.341.75%799,310
Dec 17, 2025172.32174.20171.03172.33172.332.72%895,690
Dec 16, 2025167.48168.99166.36167.77167.772.96%648,787
Dec 15, 2025162.50165.22162.01162.94162.942.46%637,540
Dec 12, 2025161.50161.57156.24159.03159.032.83%555,196
Dec 11, 2025151.88154.94151.35154.65154.652.68%409,533
Dec 10, 2025151.13151.31148.06150.62150.62-2.57%478,774
Dec 9, 2025150.49154.74150.00154.59154.593.10%610,025
Dec 8, 2025151.23151.82148.79149.94149.940.17%162,531
Dec 5, 2025149.60150.64149.00149.69149.69-0.34%127,265
Dec 4, 2025149.20151.10148.64150.20150.20-0.94%360,037
Dec 3, 2025149.25151.63148.02151.63151.631.29%285,187
Dec 2, 2025149.67149.94146.72149.70149.70-1.12%445,250
Dec 1, 2025152.83154.56150.53151.39151.39-0.79%463,761
Nov 28, 2025149.57153.00149.31152.59152.595.28%485,818
Nov 26, 2025142.35145.20141.57144.94144.942.54%296,411
Nov 25, 2025141.17141.62139.89141.35141.350.47%169,823
Nov 24, 2025139.10141.13138.72140.69140.692.00%158,277
Nov 21, 2025137.50139.31137.13137.93137.930.44%210,085
Nov 20, 2025140.60141.43137.00137.33137.33-2.28%371,291
Nov 19, 2025141.29142.89139.96140.54140.540.48%209,944
Nov 18, 2025139.09140.89137.98139.87139.870.25%176,249
Nov 17, 2025139.78140.76138.38139.52139.52-0.66%203,531
Nov 14, 2025140.19142.67139.58140.45140.45-2.19%357,351
Nov 13, 2025145.54146.10142.35143.60143.60-2.62%320,437
Nov 12, 2025144.21147.47143.92147.47147.471.98%402,938
Nov 11, 2025144.64145.17143.00144.60144.600.28%162,895
Nov 10, 2025142.84144.77142.20144.19144.192.51%246,130
Nov 7, 2025140.50142.08139.53140.66140.660.79%231,310