abrdn Physical Platinum Shares ETF (PPLT)
NYSEARCA: PPLT · Real-Time Price · USD
186.98
+5.45 (3.00%)
Feb 13, 2026, 4:00 PM EST - Market closed
PPLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 187.81 | 190.28 | 184.51 | 186.98 | 186.98 | 3.00% | 388,499 |
| Feb 12, 2026 | 192.94 | 194.57 | 180.57 | 181.53 | 181.53 | -6.62% | 851,378 |
| Feb 11, 2026 | 196.18 | 196.66 | 190.61 | 194.39 | 194.39 | 2.24% | 478,886 |
| Feb 10, 2026 | 193.00 | 194.06 | 189.10 | 190.13 | 190.13 | -2.30% | 322,934 |
| Feb 9, 2026 | 191.70 | 194.72 | 190.74 | 194.61 | 194.61 | 1.73% | 433,847 |
| Feb 6, 2026 | 185.45 | 192.13 | 185.00 | 191.30 | 191.30 | 5.24% | 547,653 |
| Feb 5, 2026 | 183.10 | 189.36 | 180.68 | 181.77 | 181.77 | -9.75% | 1,337,078 |
| Feb 4, 2026 | 209.16 | 209.30 | 196.93 | 201.41 | 201.41 | -0.58% | 886,639 |
| Feb 3, 2026 | 204.00 | 206.84 | 197.97 | 202.59 | 202.59 | 4.08% | 783,261 |
| Feb 2, 2026 | 193.91 | 197.16 | 188.82 | 194.64 | 194.64 | -0.21% | 1,505,723 |
| Jan 30, 2026 | 208.29 | 211.00 | 182.62 | 195.04 | 195.04 | -18.44% | 3,581,220 |
| Jan 29, 2026 | 254.77 | 256.34 | 226.50 | 239.13 | 239.13 | -2.46% | 2,252,106 |
| Jan 28, 2026 | 241.68 | 245.22 | 234.21 | 245.16 | 245.16 | 3.10% | 1,469,596 |
| Jan 27, 2026 | 238.57 | 239.28 | 228.72 | 237.78 | 237.78 | -3.64% | 2,486,878 |
| Jan 26, 2026 | 256.34 | 261.62 | 241.55 | 246.75 | 246.75 | -2.18% | 3,019,239 |
| Jan 23, 2026 | 246.00 | 252.52 | 244.97 | 252.25 | 252.25 | 4.89% | 1,408,612 |
| Jan 22, 2026 | 228.65 | 240.67 | 227.90 | 240.49 | 240.49 | 6.27% | 1,536,427 |
| Jan 21, 2026 | 226.00 | 231.77 | 221.87 | 226.30 | 226.30 | 1.00% | 1,810,492 |
| Jan 20, 2026 | 220.08 | 224.47 | 217.79 | 224.07 | 224.07 | 7.07% | 1,649,170 |
| Jan 16, 2026 | 209.84 | 211.63 | 205.67 | 209.27 | 209.27 | -4.30% | 1,536,585 |
| Jan 15, 2026 | 216.17 | 221.45 | 213.86 | 218.67 | 218.67 | -0.04% | 1,098,750 |
| Jan 14, 2026 | 218.49 | 219.71 | 213.76 | 218.76 | 218.76 | 3.36% | 1,423,405 |
| Jan 13, 2026 | 217.38 | 217.86 | 210.46 | 211.65 | 211.65 | -0.23% | 1,066,196 |
| Jan 12, 2026 | 210.94 | 215.74 | 210.79 | 212.14 | 212.14 | 2.58% | 1,150,825 |
| Jan 9, 2026 | 208.89 | 210.78 | 205.84 | 206.80 | 206.80 | 0.87% | 718,257 |
| Jan 8, 2026 | 201.82 | 205.91 | 200.68 | 205.01 | 205.01 | -2.12% | 1,028,123 |
| Jan 7, 2026 | 207.85 | 210.67 | 205.70 | 209.45 | 209.45 | -4.99% | 1,254,711 |
| Jan 6, 2026 | 214.25 | 223.30 | 213.86 | 220.45 | 220.45 | 7.80% | 1,718,489 |
| Jan 5, 2026 | 205.77 | 209.87 | 203.70 | 204.50 | 204.50 | 5.14% | 1,025,895 |
| Jan 2, 2026 | 196.31 | 197.41 | 192.12 | 194.50 | 194.50 | 4.33% | 977,285 |
| Dec 31, 2025 | 184.97 | 189.71 | 181.99 | 186.43 | 186.43 | -6.13% | 1,521,969 |
| Dec 30, 2025 | 202.07 | 204.27 | 195.75 | 198.61 | 198.61 | 3.02% | 1,423,188 |
| Dec 29, 2025 | 198.03 | 199.89 | 188.50 | 192.78 | 192.78 | -12.43% | 3,274,287 |
| Dec 26, 2025 | 218.55 | 225.71 | 215.21 | 220.14 | 220.14 | 7.64% | 3,833,369 |
| Dec 24, 2025 | 206.98 | 207.13 | 194.71 | 204.52 | 204.52 | -1.69% | 3,548,170 |
| Dec 23, 2025 | 201.18 | 209.09 | 198.62 | 208.04 | 208.04 | 8.48% | 3,679,196 |
| Dec 22, 2025 | 189.62 | 192.17 | 187.10 | 191.77 | 191.77 | 6.74% | 1,569,429 |
| Dec 19, 2025 | 177.63 | 180.46 | 176.88 | 179.66 | 179.66 | 2.46% | 680,605 |
| Dec 18, 2025 | 174.03 | 176.61 | 172.00 | 175.34 | 175.34 | 1.75% | 799,310 |
| Dec 17, 2025 | 172.32 | 174.20 | 171.03 | 172.33 | 172.33 | 2.72% | 895,690 |
| Dec 16, 2025 | 167.48 | 168.99 | 166.36 | 167.77 | 167.77 | 2.96% | 648,787 |
| Dec 15, 2025 | 162.50 | 165.22 | 162.01 | 162.94 | 162.94 | 2.46% | 637,540 |
| Dec 12, 2025 | 161.50 | 161.57 | 156.24 | 159.03 | 159.03 | 2.83% | 555,196 |
| Dec 11, 2025 | 151.88 | 154.94 | 151.35 | 154.65 | 154.65 | 2.68% | 409,533 |
| Dec 10, 2025 | 151.13 | 151.31 | 148.06 | 150.62 | 150.62 | -2.57% | 478,774 |
| Dec 9, 2025 | 150.49 | 154.74 | 150.00 | 154.59 | 154.59 | 3.10% | 610,025 |
| Dec 8, 2025 | 151.23 | 151.82 | 148.79 | 149.94 | 149.94 | 0.17% | 162,531 |
| Dec 5, 2025 | 149.60 | 150.64 | 149.00 | 149.69 | 149.69 | -0.34% | 127,265 |
| Dec 4, 2025 | 149.20 | 151.10 | 148.64 | 150.20 | 150.20 | -0.94% | 360,037 |
| Dec 3, 2025 | 149.25 | 151.63 | 148.02 | 151.63 | 151.63 | 1.29% | 285,187 |