abrdn Physical Platinum Shares ETF (PPLT)
NYSEARCA: PPLT · Real-Time Price · USD
91.55
+1.24 (1.37%)
At close: May 19, 2025, 4:00 PM
92.55
+1.00 (1.09%)
Pre-market: May 20, 2025, 8:09 AM EDT
PPLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 28, 2025 | 90.28 | 90.32 | 89.37 | 89.96 | 89.96 | -0.27% | 216,517 |
| Mar 27, 2025 | 88.94 | 90.42 | 88.89 | 90.20 | 90.20 | 0.96% | 164,537 |
| Mar 26, 2025 | 89.68 | 89.68 | 89.15 | 89.34 | 89.34 | -0.15% | 100,918 |
| Mar 25, 2025 | 90.15 | 90.20 | 89.32 | 89.47 | 89.47 | 0.66% | 118,547 |
| Mar 24, 2025 | 89.04 | 89.26 | 88.75 | 88.88 | 88.88 | -1.17% | 216,848 |
| Mar 21, 2025 | 89.26 | 89.93 | 89.03 | 89.93 | 89.93 | -0.18% | 304,259 |
| Mar 20, 2025 | 90.18 | 90.58 | 89.87 | 90.09 | 90.09 | -1.29% | 205,041 |
| Mar 19, 2025 | 90.39 | 91.44 | 90.21 | 91.27 | 91.27 | -0.41% | 136,870 |
| Mar 18, 2025 | 91.71 | 91.90 | 91.30 | 91.65 | 91.65 | -0.14% | 125,013 |
| Mar 17, 2025 | 91.20 | 91.91 | 91.20 | 91.78 | 91.78 | 0.95% | 263,100 |
| Mar 14, 2025 | 91.39 | 91.44 | 90.38 | 90.92 | 90.92 | -0.09% | 220,296 |
| Mar 13, 2025 | 89.29 | 91.00 | 89.16 | 91.00 | 91.00 | 0.40% | 160,111 |
| Mar 12, 2025 | 90.15 | 90.64 | 89.70 | 90.64 | 90.64 | 0.79% | 223,054 |
| Mar 11, 2025 | 89.08 | 90.00 | 89.08 | 89.93 | 89.93 | 2.72% | 203,720 |
| Mar 10, 2025 | 88.85 | 88.85 | 87.50 | 87.55 | 87.55 | -0.62% | 148,213 |