Skip to main content
logo
abrdn Physical Platinum Shares ETF (PPLT)
NYSEARCA: PPLT · Real-Time Price · USD
143.83
+3.94 (2.82%)
At close: Sep 26, 2025, 4:00 PM EDT
142.54
-1.29 (-0.89%)
After-hours: Sep 26, 2025, 8:00 PM EDT

PPLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 2025141.63144.71141.24143.83143.832.82%744,052
Sep 25, 2025136.69139.95136.12139.89139.894.06%727,680
Sep 24, 2025135.11135.60133.81134.43134.43-0.24%298,322
Sep 23, 2025134.56136.64134.16134.75134.753.84%971,762
Sep 22, 2025128.50130.07127.60129.77129.771.02%558,122
Sep 19, 2025127.20128.63126.33128.46128.461.83%354,507
Sep 18, 2025126.22126.62125.37126.15126.151.86%314,732
Sep 17, 2025125.30126.72123.21123.85123.85-2.37%385,176
Sep 16, 2025127.49127.59125.86126.86126.86-1.01%221,496
Sep 15, 2025126.64128.31126.42128.15128.150.49%245,594
Sep 12, 2025127.32128.37127.32127.53127.530.98%345,600
Sep 11, 2025126.38126.91126.01126.29126.29-0.22%326,966
Sep 10, 2025126.37127.19126.14126.57126.571.26%322,997
Sep 9, 2025126.24126.73123.61125.00125.00-0.92%325,089
Sep 8, 2025126.61127.67125.77126.16126.160.30%356,188
Sep 5, 2025126.30127.69124.70125.78125.780.36%707,982
Sep 4, 2025126.52126.69124.30125.33125.33-3.32%371,712
Sep 3, 2025129.34131.33128.71129.63129.631.21%431,340
Sep 2, 2025125.91129.20125.26128.08128.082.28%611,841
Aug 29, 2025123.15125.32122.78125.22125.220.94%244,835
Aug 28, 2025122.65124.26122.29124.05124.050.87%227,002
Aug 27, 2025122.42123.15122.01122.98122.98-0.19%143,203
Aug 26, 2025122.26123.37122.25123.22123.220.79%201,569
Aug 25, 2025122.04123.47121.59122.25122.25-1.40%171,677
Aug 22, 2025122.19126.30121.75123.98123.980.23%240,538
Aug 21, 2025121.79123.86121.02123.70123.701.23%175,885
Aug 20, 2025121.00122.32121.00122.20122.202.29%127,516
Aug 19, 2025122.20122.51118.57119.46119.46-1.66%300,793
Aug 18, 2025121.52122.47121.20121.48121.48-0.70%175,246
Aug 15, 2025121.37122.48121.00122.34122.34-1.16%142,379
Aug 14, 2025122.95123.86122.54123.78123.781.33%186,298
Aug 13, 2025121.48122.55121.30122.16122.160.15%217,778
Aug 12, 2025120.28122.66120.19121.98121.980.83%195,704
Aug 11, 2025120.73121.62120.37120.98120.98-0.12%155,594
Aug 8, 2025120.78121.65120.54121.13121.13-0.62%185,230
Aug 7, 2025121.55122.42120.83121.89121.89-0.01%116,399
Aug 6, 2025120.31122.28120.29121.90121.901.64%142,659
Aug 5, 2025118.90120.62118.68119.93119.93-0.94%203,459
Aug 4, 2025121.04123.39121.04121.07121.070.85%245,276
Aug 1, 2025118.55120.24117.33120.05120.051.90%429,962
Jul 31, 2025118.36118.97117.25117.81117.81-0.80%423,933
Jul 30, 2025126.15127.68117.12118.76118.76-6.78%855,811
Jul 29, 2025127.07127.89126.60127.40127.401.29%129,606
Jul 28, 2025127.87128.00125.63125.78125.78-1.44%255,245
Jul 25, 2025126.49127.83125.96127.62127.62-0.51%228,575
Jul 24, 2025128.31129.66127.49128.28128.28-0.41%143,529
Jul 23, 2025130.02130.98128.57128.81128.81-1.73%345,560
Jul 22, 2025132.27132.40130.76131.08131.080.03%252,232
Jul 21, 2025132.76133.00131.04131.04131.040.89%441,292
Jul 18, 2025133.52133.80129.07129.89129.89-2.29%376,934