abrdn Physical Platinum Shares ETF (PPLT)

PPLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2025	111.74	111.85	110.36	111.21	111.21	0.10%	524,971
Jun 9, 2025	109.28	111.45	109.14	111.10	111.10	3.83%	656,701
Jun 6, 2025	106.75	107.20	105.97	107.00	107.00	2.51%	707,868
Jun 5, 2025	104.24	104.87	103.29	104.38	104.38	3.85%	792,034
Jun 4, 2025	98.43	100.51	98.30	100.51	100.51	2.09%	364,950
Jun 3, 2025	96.92	98.55	96.43	98.45	98.45	0.96%	380,356
Jun 2, 2025	95.93	97.73	95.50	97.51	97.51	0.79%	666,954
May 30, 2025	97.50	97.62	96.19	96.75	96.75	-2.04%	303,836
May 29, 2025	99.33	99.43	98.44	98.76	98.76	-0.16%	340,171
May 28, 2025	99.24	99.33	98.52	98.92	98.92	-0.13%	326,088
May 27, 2025	98.79	99.29	97.84	99.05	99.05	-1.10%	347,787
May 23, 2025	99.23	100.32	98.60	100.15	100.15	1.57%	632,882
May 22, 2025	98.12	98.71	97.59	98.60	98.60	-0.26%	349,043
May 21, 2025	96.95	99.12	96.94	98.86	98.86	2.49%	1,089,542
May 20, 2025	94.00	96.69	93.58	96.46	96.46	5.36%	530,599
May 19, 2025	90.35	91.59	90.21	91.55	91.55	1.37%	138,300
May 16, 2025	90.00	90.52	89.82	90.31	90.31	-0.36%	85,270
May 15, 2025	90.11	90.80	90.00	90.64	90.64	1.21%	90,644
May 14, 2025	90.50	90.54	89.55	89.56	89.56	-1.15%	91,352
May 13, 2025	90.26	90.65	89.98	90.60	90.60	1.13%	82,169
May 12, 2025	89.64	89.80	89.29	89.59	89.59	-1.73%	105,396
May 9, 2025	90.19	91.35	90.00	91.17	91.17	1.72%	111,333
May 8, 2025	90.24	91.04	89.39	89.63	89.63	0.34%	77,040
May 7, 2025	90.16	90.35	89.11	89.33	89.33	-1.09%	177,481
May 6, 2025	89.81	90.40	89.62	90.31	90.31	2.66%	150,155
May 5, 2025	88.42	88.42	87.40	87.97	87.97	-0.27%	75,928
May 2, 2025	88.50	88.90	87.70	88.21	88.21	-0.08%	197,666
May 1, 2025	88.40	88.45	87.55	88.28	88.28	-0.24%	72,806
Apr 30, 2025	88.49	88.74	88.01	88.49	88.49	-1.21%	175,251
Apr 29, 2025	90.39	90.44	89.31	89.57	89.57	-1.09%	147,116
Apr 28, 2025	90.58	90.75	90.06	90.56	90.56	1.79%	213,218
Apr 25, 2025	88.40	89.00	88.11	88.97	88.97	-0.06%	63,717
Apr 24, 2025	89.38	89.38	88.69	89.02	89.02	0.66%	78,303
Apr 23, 2025	88.62	89.43	88.41	88.44	88.44	0.95%	237,826
Apr 22, 2025	87.86	88.24	87.51	87.61	87.61	-0.84%	136,656
Apr 21, 2025	88.45	88.74	88.01	88.35	88.35	-0.15%	184,212
Apr 17, 2025	87.78	88.70	87.62	88.48	88.48	-0.14%	136,949
Apr 16, 2025	88.51	89.00	88.48	88.60	88.60	0.73%	237,140
Apr 15, 2025	88.05	88.14	87.48	87.96	87.96	0.99%	146,871
Apr 14, 2025	86.83	87.54	86.54	87.10	87.10	0.81%	129,811
Apr 11, 2025	86.28	86.81	85.75	86.40	86.40	1.34%	241,586
Apr 10, 2025	85.97	86.04	85.10	85.26	85.26	0.22%	137,011
Apr 9, 2025	84.22	85.50	83.72	85.07	85.07	1.41%	398,000
Apr 8, 2025	84.10	84.51	83.67	83.89	83.89	0.58%	260,438
Apr 7, 2025	83.76	84.66	82.79	83.41	83.41	-0.58%	386,048
Apr 4, 2025	84.96	85.23	83.51	83.90	83.90	-3.05%	504,452
Apr 3, 2025	87.59	88.00	86.50	86.54	86.54	-2.52%	455,467
Apr 2, 2025	89.16	89.60	88.51	88.78	88.78	-1.44%	270,976
Apr 1, 2025	90.85	90.92	89.88	90.08	90.08	-1.41%	256,196
Mar 31, 2025	90.70	91.62	89.64	91.37	91.37	1.57%	259,490

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.