abrdn Physical Platinum Shares ETF (PPLT)
NYSEARCA: PPLT · Real-Time Price · USD
125.22
+1.17 (0.94%)
Aug 29, 2025, 4:00 PM - Market closed
PPLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 123.15 | 125.32 | 122.78 | 125.22 | 125.22 | 0.94% | 244,835 |
| Aug 28, 2025 | 122.65 | 124.26 | 122.29 | 124.05 | 124.05 | 0.87% | 227,002 |
| Aug 27, 2025 | 122.42 | 123.15 | 122.01 | 122.98 | 122.98 | -0.19% | 143,203 |
| Aug 26, 2025 | 122.26 | 123.37 | 122.25 | 123.22 | 123.22 | 0.79% | 201,569 |
| Aug 25, 2025 | 122.04 | 123.47 | 121.59 | 122.25 | 122.25 | -1.40% | 171,677 |
| Aug 22, 2025 | 122.19 | 126.30 | 121.75 | 123.98 | 123.98 | 0.23% | 240,538 |
| Aug 21, 2025 | 121.79 | 123.86 | 121.02 | 123.70 | 123.70 | 1.23% | 175,885 |
| Aug 20, 2025 | 121.00 | 122.32 | 121.00 | 122.20 | 122.20 | 2.29% | 127,516 |
| Aug 19, 2025 | 122.20 | 122.51 | 118.57 | 119.46 | 119.46 | -1.66% | 300,793 |
| Aug 18, 2025 | 121.52 | 122.47 | 121.20 | 121.48 | 121.48 | -0.70% | 175,246 |
| Aug 15, 2025 | 121.37 | 122.48 | 121.00 | 122.34 | 122.34 | -1.16% | 142,379 |
| Aug 14, 2025 | 122.95 | 123.86 | 122.54 | 123.78 | 123.78 | 1.33% | 186,298 |
| Aug 13, 2025 | 121.48 | 122.55 | 121.30 | 122.16 | 122.16 | 0.15% | 217,778 |
| Aug 12, 2025 | 120.28 | 122.66 | 120.19 | 121.98 | 121.98 | 0.83% | 195,704 |
| Aug 11, 2025 | 120.73 | 121.62 | 120.37 | 120.98 | 120.98 | -0.12% | 155,594 |
| Aug 8, 2025 | 120.78 | 121.65 | 120.54 | 121.13 | 121.13 | -0.62% | 185,230 |
| Aug 7, 2025 | 121.55 | 122.42 | 120.83 | 121.89 | 121.89 | -0.01% | 116,399 |
| Aug 6, 2025 | 120.31 | 122.28 | 120.29 | 121.90 | 121.90 | 1.64% | 142,659 |
| Aug 5, 2025 | 118.90 | 120.62 | 118.68 | 119.93 | 119.93 | -0.94% | 203,459 |
| Aug 4, 2025 | 121.04 | 123.39 | 121.04 | 121.07 | 121.07 | 0.85% | 245,276 |
| Aug 1, 2025 | 118.55 | 120.24 | 117.33 | 120.05 | 120.05 | 1.90% | 429,962 |
| Jul 31, 2025 | 118.36 | 118.97 | 117.25 | 117.81 | 117.81 | -0.80% | 423,933 |
| Jul 30, 2025 | 126.15 | 127.68 | 117.12 | 118.76 | 118.76 | -6.78% | 855,811 |
| Jul 29, 2025 | 127.07 | 127.89 | 126.60 | 127.40 | 127.40 | 1.29% | 129,606 |
| Jul 28, 2025 | 127.87 | 128.00 | 125.63 | 125.78 | 125.78 | -1.44% | 255,245 |
| Jul 25, 2025 | 126.49 | 127.83 | 125.96 | 127.62 | 127.62 | -0.51% | 228,575 |
| Jul 24, 2025 | 128.31 | 129.66 | 127.49 | 128.28 | 128.28 | -0.41% | 143,529 |
| Jul 23, 2025 | 130.02 | 130.98 | 128.57 | 128.81 | 128.81 | -1.73% | 345,560 |
| Jul 22, 2025 | 132.27 | 132.40 | 130.76 | 131.08 | 131.08 | 0.03% | 252,232 |
| Jul 21, 2025 | 132.76 | 133.00 | 131.04 | 131.04 | 131.04 | 0.89% | 441,292 |
| Jul 18, 2025 | 133.52 | 133.80 | 129.07 | 129.89 | 129.89 | -2.29% | 376,934 |
| Jul 17, 2025 | 128.72 | 133.54 | 128.36 | 132.94 | 132.94 | 3.05% | 474,483 |
| Jul 16, 2025 | 127.23 | 129.52 | 125.93 | 129.00 | 129.00 | 3.84% | 339,115 |
| Jul 15, 2025 | 126.64 | 126.65 | 124.00 | 124.23 | 124.23 | -0.04% | 487,094 |
| Jul 14, 2025 | 125.00 | 126.31 | 123.89 | 124.28 | 124.28 | -3.06% | 428,515 |
| Jul 11, 2025 | 125.35 | 128.31 | 124.76 | 128.20 | 128.20 | 3.32% | 571,804 |
| Jul 10, 2025 | 124.06 | 124.92 | 123.63 | 124.08 | 124.08 | 0.99% | 344,390 |
| Jul 9, 2025 | 123.88 | 123.95 | 122.14 | 122.86 | 122.86 | -1.51% | 312,505 |
| Jul 8, 2025 | 124.46 | 125.38 | 122.50 | 124.74 | 124.74 | -0.34% | 508,089 |
| Jul 7, 2025 | 123.51 | 125.43 | 123.16 | 125.16 | 125.16 | 0.02% | 309,979 |
| Jul 3, 2025 | 125.23 | 125.94 | 123.87 | 125.14 | 125.14 | -3.86% | 433,579 |
| Jul 2, 2025 | 126.27 | 130.64 | 126.07 | 130.16 | 130.16 | 5.38% | 950,750 |
| Jul 1, 2025 | 123.23 | 124.00 | 121.26 | 123.52 | 123.52 | 0.53% | 433,170 |
| Jun 30, 2025 | 122.61 | 123.00 | 120.10 | 122.87 | 122.87 | 0.70% | 501,401 |
| Jun 27, 2025 | 121.19 | 123.09 | 120.63 | 122.01 | 122.01 | -5.32% | 737,540 |
| Jun 26, 2025 | 126.10 | 130.69 | 125.50 | 128.86 | 128.86 | 3.88% | 1,039,658 |
| Jun 25, 2025 | 119.58 | 124.72 | 119.30 | 124.05 | 124.05 | 3.49% | 643,183 |
| Jun 24, 2025 | 118.27 | 120.66 | 116.35 | 119.87 | 119.87 | 1.84% | 784,828 |
| Jun 23, 2025 | 117.75 | 118.90 | 117.21 | 117.70 | 117.70 | 2.02% | 441,637 |
| Jun 20, 2025 | 115.44 | 116.52 | 115.07 | 115.37 | 115.37 | -4.29% | 579,377 |