abrdn Physical Platinum Shares ETF (PPLT)
NYSEARCA: PPLT · Real-Time Price · USD
193.41
+1.50 (0.78%)
Mar 6, 2026, 4:00 PM EST - Market closed
PPLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 192.00 | 194.78 | 189.78 | 193.41 | 193.41 | 0.78% | 331,802 |
| Mar 5, 2026 | 195.14 | 195.28 | 190.00 | 191.91 | 191.91 | -1.71% | 379,362 |
| Mar 4, 2026 | 195.25 | 196.81 | 192.99 | 195.25 | 195.25 | 2.28% | 288,935 |
| Mar 3, 2026 | 190.67 | 192.15 | 182.65 | 190.89 | 190.89 | -9.00% | 821,457 |
| Mar 2, 2026 | 208.57 | 210.18 | 204.83 | 209.78 | 209.78 | -2.31% | 542,037 |
| Feb 27, 2026 | 214.01 | 215.40 | 212.69 | 214.73 | 214.73 | 3.69% | 589,146 |
| Feb 26, 2026 | 205.03 | 207.08 | 200.33 | 207.08 | 207.08 | -0.09% | 324,782 |
| Feb 25, 2026 | 208.64 | 211.67 | 207.00 | 207.26 | 207.26 | 4.87% | 837,101 |
| Feb 24, 2026 | 193.00 | 198.13 | 192.31 | 197.63 | 197.63 | 0.14% | 366,971 |
| Feb 23, 2026 | 196.09 | 197.65 | 191.15 | 197.36 | 197.36 | 0.44% | 498,119 |
| Feb 20, 2026 | 192.70 | 197.04 | 191.86 | 196.49 | 196.49 | 4.27% | 464,290 |
| Feb 19, 2026 | 187.90 | 189.46 | 186.27 | 188.45 | 188.45 | -0.43% | 230,721 |
| Feb 18, 2026 | 188.65 | 191.50 | 188.00 | 189.27 | 189.27 | 3.47% | 409,583 |
| Feb 17, 2026 | 183.27 | 184.73 | 180.57 | 182.93 | 182.93 | -2.17% | 493,406 |
| Feb 13, 2026 | 187.81 | 190.28 | 184.51 | 186.98 | 186.98 | 3.00% | 388,499 |
| Feb 12, 2026 | 192.94 | 194.57 | 180.57 | 181.53 | 181.53 | -6.62% | 851,378 |
| Feb 11, 2026 | 196.18 | 196.66 | 190.61 | 194.39 | 194.39 | 2.24% | 478,886 |
| Feb 10, 2026 | 193.00 | 194.06 | 189.10 | 190.13 | 190.13 | -2.30% | 322,934 |
| Feb 9, 2026 | 191.70 | 194.72 | 190.74 | 194.61 | 194.61 | 1.73% | 433,847 |
| Feb 6, 2026 | 185.45 | 192.13 | 185.00 | 191.30 | 191.30 | 5.24% | 547,653 |
| Feb 5, 2026 | 183.10 | 189.36 | 180.68 | 181.77 | 181.77 | -9.75% | 1,337,078 |
| Feb 4, 2026 | 209.16 | 209.30 | 196.93 | 201.41 | 201.41 | -0.58% | 886,639 |
| Feb 3, 2026 | 204.00 | 206.84 | 197.97 | 202.59 | 202.59 | 4.08% | 783,261 |
| Feb 2, 2026 | 193.91 | 197.16 | 188.82 | 194.64 | 194.64 | -0.21% | 1,505,723 |
| Jan 30, 2026 | 208.29 | 211.00 | 182.62 | 195.04 | 195.04 | -18.44% | 3,581,220 |
| Jan 29, 2026 | 254.77 | 256.34 | 226.50 | 239.13 | 239.13 | -2.46% | 2,252,106 |
| Jan 28, 2026 | 241.68 | 245.22 | 234.21 | 245.16 | 245.16 | 3.10% | 1,469,596 |
| Jan 27, 2026 | 238.57 | 239.28 | 228.72 | 237.78 | 237.78 | -3.64% | 2,486,878 |
| Jan 26, 2026 | 256.34 | 261.62 | 241.55 | 246.75 | 246.75 | -2.18% | 3,019,239 |
| Jan 23, 2026 | 246.00 | 252.52 | 244.97 | 252.25 | 252.25 | 4.89% | 1,408,612 |
| Jan 22, 2026 | 228.65 | 240.67 | 227.90 | 240.49 | 240.49 | 6.27% | 1,536,427 |
| Jan 21, 2026 | 226.00 | 231.77 | 221.87 | 226.30 | 226.30 | 1.00% | 1,810,492 |
| Jan 20, 2026 | 220.08 | 224.47 | 217.79 | 224.07 | 224.07 | 7.07% | 1,649,170 |
| Jan 16, 2026 | 209.84 | 211.63 | 205.67 | 209.27 | 209.27 | -4.30% | 1,536,585 |
| Jan 15, 2026 | 216.17 | 221.45 | 213.86 | 218.67 | 218.67 | -0.04% | 1,098,750 |
| Jan 14, 2026 | 218.49 | 219.71 | 213.76 | 218.76 | 218.76 | 3.36% | 1,423,405 |
| Jan 13, 2026 | 217.38 | 217.86 | 210.46 | 211.65 | 211.65 | -0.23% | 1,066,196 |
| Jan 12, 2026 | 210.94 | 215.74 | 210.79 | 212.14 | 212.14 | 2.58% | 1,150,825 |
| Jan 9, 2026 | 208.89 | 210.78 | 205.84 | 206.80 | 206.80 | 0.87% | 718,257 |
| Jan 8, 2026 | 201.82 | 205.91 | 200.68 | 205.01 | 205.01 | -2.12% | 1,028,123 |
| Jan 7, 2026 | 207.85 | 210.67 | 205.70 | 209.45 | 209.45 | -4.99% | 1,254,711 |
| Jan 6, 2026 | 214.25 | 223.30 | 213.86 | 220.45 | 220.45 | 7.80% | 1,718,489 |
| Jan 5, 2026 | 205.77 | 209.87 | 203.70 | 204.50 | 204.50 | 5.14% | 1,025,895 |
| Jan 2, 2026 | 196.31 | 197.41 | 192.12 | 194.50 | 194.50 | 4.33% | 977,285 |
| Dec 31, 2025 | 184.97 | 189.71 | 181.99 | 186.43 | 186.43 | -6.13% | 1,521,969 |
| Dec 30, 2025 | 202.07 | 204.27 | 195.75 | 198.61 | 198.61 | 3.02% | 1,423,188 |
| Dec 29, 2025 | 198.03 | 199.89 | 188.50 | 192.78 | 192.78 | -12.43% | 3,274,287 |
| Dec 26, 2025 | 218.55 | 225.71 | 215.21 | 220.14 | 220.14 | 7.64% | 3,833,369 |
| Dec 24, 2025 | 206.98 | 207.13 | 194.71 | 204.52 | 204.52 | -1.69% | 3,548,170 |
| Dec 23, 2025 | 201.18 | 209.09 | 198.62 | 208.04 | 208.04 | 8.48% | 3,679,196 |