Skip to main content
logo
abrdn Physical Platinum Shares ETF (PPLT)
NYSEARCA: PPLT · Real-Time Price · USD
186.43
-12.18 (-6.13%)
At close: Dec 31, 2025, 4:00 PM EST
187.96
+1.53 (0.82%)
After-hours: Dec 31, 2025, 7:13 PM EST

PPLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Nov 6, 2025141.50142.74138.07139.56139.56-1.68%431,923
Nov 5, 2025140.77142.23140.18141.95141.951.60%178,782
Nov 4, 2025140.50141.80139.17139.71139.71-1.77%285,707
Nov 3, 2025144.50144.52142.01142.23142.23-0.91%617,320
Oct 31, 2025144.47145.19143.00143.54143.54-2.26%166,164
Oct 30, 2025145.08147.19144.83146.86146.861.12%216,802
Oct 29, 2025146.79147.42143.89145.24145.240.39%346,193
Oct 28, 2025142.80145.37142.54144.68144.680.28%238,206
Oct 27, 2025145.00145.70143.32144.28144.28-1.35%545,531
Oct 24, 2025146.09147.67144.27146.26146.26-1.24%329,280
Oct 23, 2025149.53149.84147.22148.10148.10-0.12%345,889
Oct 22, 2025141.23148.58139.82148.28148.285.64%788,867
Oct 21, 2025142.50142.69137.73140.36140.36-6.33%816,846