abrdn Physical Platinum Shares ETF (PPLT)
NYSEARCA: PPLT · Real-Time Price · USD
90.56
+1.59 (1.79%)
At close: Apr 28, 2025, 4:00 PM
90.38
-0.18 (-0.20%)
Pre-market: Apr 29, 2025, 4:43 AM EDT

PPLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202590.5890.7590.0690.5690.561.79%213,218
Apr 25, 202588.4089.0088.1188.9788.97-0.06%63,717
Apr 24, 202589.3889.3888.6989.0289.020.66%78,303
Apr 23, 202588.6289.4388.4188.4488.440.95%237,826
Apr 22, 202587.8688.2487.5187.6187.61-0.84%136,656
Apr 21, 202588.4588.7488.0188.3588.35-0.15%184,212
Apr 17, 202587.7888.7087.6288.4888.48-0.14%136,949
Apr 16, 202588.5189.0088.4888.6088.600.73%237,140
Apr 15, 202588.0588.1487.4887.9687.960.99%146,871
Apr 14, 202586.8387.5486.5487.1087.100.81%129,811
Apr 11, 202586.2886.8185.7586.4086.401.34%241,586
Apr 10, 202585.9786.0485.1085.2685.260.22%137,011
Apr 9, 202584.2285.5083.7285.0785.071.41%398,000
Apr 8, 202584.1084.5183.6783.8983.890.58%260,438
Apr 7, 202583.7684.6682.7983.4183.41-0.58%386,048
Apr 4, 202584.9685.2383.5183.9083.90-3.05%504,452
Apr 3, 202587.5988.0086.5086.5486.54-2.52%455,467
Apr 2, 202589.1689.6088.5188.7888.78-1.44%270,976
Apr 1, 202590.8590.9289.8890.0890.08-1.41%256,196
Mar 31, 202590.7091.6289.6491.3791.371.57%259,490
Mar 28, 202590.2890.3289.3789.9689.96-0.27%216,517
Mar 27, 202588.9490.4288.8990.2090.200.96%164,537
Mar 26, 202589.6889.6889.1589.3489.34-0.15%100,918
Mar 25, 202590.1590.2089.3289.4789.470.66%118,547
Mar 24, 202589.0489.2688.7588.8888.88-1.17%216,848
Mar 21, 202589.2689.9389.0389.9389.93-0.18%304,259
Mar 20, 202590.1890.5889.8790.0990.09-1.29%205,041
Mar 19, 202590.3991.4490.2191.2791.27-0.41%136,870
Mar 18, 202591.7191.9091.3091.6591.65-0.14%125,013
Mar 17, 202591.2091.9191.2091.7891.780.95%263,100
Mar 14, 202591.3991.4490.3890.9290.92-0.09%220,296
Mar 13, 202589.2991.0089.1691.0091.000.40%160,111
Mar 12, 202590.1590.6489.7090.6490.640.79%223,054
Mar 11, 202589.0890.0089.0889.9389.932.72%203,720
Mar 10, 202588.8588.8587.5087.5587.55-0.62%148,213
Mar 7, 202588.7088.7987.7988.1088.10-0.42%102,144
Mar 6, 202589.0889.1588.4488.4788.47-157,040
Mar 5, 202588.0688.8387.9888.4788.470.82%187,563
Mar 4, 202587.4488.2087.0987.7587.750.65%177,633
Mar 3, 202587.7888.2086.7887.1887.180.91%256,393
Feb 28, 202586.0386.4785.5186.3986.39-0.45%266,777
Feb 27, 202588.0588.0586.5286.7886.78-1.89%330,551
Feb 26, 202588.4389.1088.1988.4588.450.02%117,579
Feb 25, 202588.2088.4487.5088.4388.430.26%141,580
Feb 24, 202588.3388.6587.7888.2088.20-0.55%224,593
Feb 21, 202589.1689.3088.6288.6988.69-1.04%197,070
Feb 20, 202589.3989.8489.3289.6289.620.25%104,002
Feb 19, 202588.8789.4088.5889.4089.40-0.69%401,305
Feb 18, 202589.7690.2889.2690.0290.020.46%202,933
Feb 14, 202591.2791.2789.5389.6189.61-2.07%300,971