abrdn Physical Platinum Shares ETF (PPLT)
NYSEARCA: PPLT · Real-Time Price · USD
93.51
-0.74 (-0.79%)
Oct 25, 2024, 4:00 PM EDT - Market closed
PPLT Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 24, 2024 | 95.00 | 95.20 | 93.28 | 94.25 | 94.25 | 0.77% | 362,708 |
Oct 23, 2024 | 93.81 | 94.00 | 92.73 | 93.53 | 93.53 | -1.04% | 331,668 |
Oct 22, 2024 | 93.48 | 94.59 | 93.10 | 94.51 | 94.51 | 2.43% | 317,972 |
Oct 21, 2024 | 93.32 | 93.38 | 91.98 | 92.27 | 92.27 | -0.76% | 221,298 |
Oct 18, 2024 | 92.34 | 93.15 | 91.74 | 92.98 | 92.98 | 2.00% | 278,642 |
Oct 17, 2024 | 91.96 | 92.43 | 90.59 | 91.16 | 91.16 | -0.13% | 193,978 |
Oct 16, 2024 | 91.25 | 91.69 | 90.68 | 91.28 | 91.28 | 0.90% | 127,453 |
Oct 15, 2024 | 90.27 | 90.82 | 89.67 | 90.47 | 90.47 | -0.96% | 145,789 |
Oct 14, 2024 | 90.38 | 91.55 | 89.83 | 91.35 | 91.35 | 1.22% | 150,274 |
Oct 11, 2024 | 89.65 | 90.47 | 89.26 | 90.25 | 90.25 | 1.32% | 127,968 |
Oct 10, 2024 | 87.43 | 89.16 | 87.43 | 89.07 | 89.07 | 2.00% | 118,023 |
Oct 9, 2024 | 86.72 | 87.54 | 86.60 | 87.32 | 87.32 | -0.69% | 132,997 |
Oct 8, 2024 | 88.27 | 88.32 | 87.26 | 87.93 | 87.93 | -1.66% | 184,134 |
Oct 7, 2024 | 89.89 | 90.25 | 89.02 | 89.41 | 89.41 | -1.70% | 148,402 |
Oct 4, 2024 | 91.28 | 92.30 | 90.74 | 90.96 | 90.96 | -0.16% | 105,307 |
Oct 3, 2024 | 90.50 | 91.42 | 90.12 | 91.11 | 91.11 | -1.39% | 201,124 |
Oct 2, 2024 | 92.59 | 92.88 | 91.65 | 92.39 | 92.39 | 1.42% | 258,659 |
Oct 1, 2024 | 90.76 | 91.76 | 90.50 | 91.10 | 91.10 | 1.45% | 167,268 |
Sep 30, 2024 | 90.00 | 90.00 | 89.04 | 89.80 | 89.80 | -2.22% | 277,994 |
Sep 27, 2024 | 92.97 | 93.09 | 91.84 | 91.84 | 91.84 | -0.97% | 182,741 |
Sep 26, 2024 | 92.37 | 93.05 | 91.99 | 92.74 | 92.74 | 2.25% | 206,880 |
Sep 25, 2024 | 90.96 | 91.36 | 90.33 | 90.70 | 90.70 | -0.12% | 238,788 |
Sep 24, 2024 | 89.25 | 90.88 | 89.06 | 90.81 | 90.81 | 3.22% | 283,766 |
Sep 23, 2024 | 88.18 | 88.86 | 87.87 | 87.98 | 87.98 | -1.79% | 203,522 |
Sep 20, 2024 | 90.22 | 90.34 | 89.29 | 89.58 | 89.58 | -1.01% | 116,417 |
Sep 19, 2024 | 90.34 | 90.87 | 90.00 | 90.49 | 90.49 | 2.00% | 86,188 |
Sep 18, 2024 | 89.36 | 90.26 | 88.50 | 88.72 | 88.72 | -1.42% | 149,539 |
Sep 17, 2024 | 90.04 | 90.30 | 89.50 | 90.00 | 90.00 | -0.46% | 91,102 |
Sep 16, 2024 | 90.83 | 91.13 | 90.02 | 90.42 | 90.42 | -1.25% | 113,968 |
Sep 13, 2024 | 91.56 | 92.06 | 90.46 | 91.56 | 91.56 | 1.91% | 171,055 |
Sep 12, 2024 | 88.70 | 89.92 | 88.28 | 89.84 | 89.84 | 2.57% | 209,094 |
Sep 11, 2024 | 86.31 | 87.72 | 85.72 | 87.59 | 87.59 | 1.49% | 113,566 |
Sep 10, 2024 | 86.69 | 86.69 | 85.85 | 86.30 | 86.30 | -0.17% | 104,061 |
Sep 9, 2024 | 86.21 | 86.55 | 85.71 | 86.45 | 86.45 | 2.21% | 174,661 |
Sep 6, 2024 | 85.31 | 85.52 | 83.75 | 84.58 | 84.58 | -0.49% | 159,542 |
Sep 5, 2024 | 85.44 | 85.65 | 84.76 | 85.00 | 85.00 | 2.08% | 349,577 |
Sep 4, 2024 | 83.07 | 83.95 | 82.80 | 83.27 | 83.27 | 0.23% | 169,666 |
Sep 3, 2024 | 83.60 | 83.76 | 82.57 | 83.08 | 83.08 | -2.27% | 247,243 |
Aug 30, 2024 | 85.90 | 86.03 | 84.94 | 85.01 | 85.01 | -1.39% | 82,214 |
Aug 29, 2024 | 86.09 | 86.92 | 85.96 | 86.21 | 86.21 | 0.42% | 48,773 |
Aug 28, 2024 | 86.31 | 86.31 | 85.35 | 85.85 | 85.85 | -2.64% | 128,238 |
Aug 27, 2024 | 87.82 | 88.38 | 87.27 | 88.18 | 88.18 | -0.08% | 76,915 |
Aug 26, 2024 | 89.66 | 89.81 | 88.00 | 88.25 | 88.25 | -0.10% | 110,500 |
Aug 23, 2024 | 86.63 | 88.36 | 86.41 | 88.34 | 88.34 | 1.77% | 89,768 |
Aug 22, 2024 | 88.24 | 88.24 | 86.24 | 86.80 | 86.80 | -2.20% | 90,343 |
Aug 21, 2024 | 88.76 | 89.30 | 88.37 | 88.75 | 88.75 | 1.76% | 129,140 |
Aug 20, 2024 | 88.29 | 88.30 | 86.93 | 87.22 | 87.22 | -0.90% | 69,415 |
Aug 19, 2024 | 87.11 | 88.08 | 86.78 | 88.01 | 88.01 | 0.38% | 107,358 |
Aug 16, 2024 | 87.56 | 87.85 | 86.33 | 87.68 | 87.68 | 0.14% | 75,949 |
Aug 15, 2024 | 87.24 | 88.25 | 86.72 | 87.56 | 87.56 | 3.12% | 205,965 |
Aug 14, 2024 | 85.49 | 85.61 | 84.57 | 84.91 | 84.91 | -1.45% | 143,894 |
Aug 13, 2024 | 85.77 | 86.43 | 85.53 | 86.16 | 86.16 | -0.38% | 51,521 |
Aug 12, 2024 | 86.36 | 86.91 | 86.03 | 86.49 | 86.49 | 2.17% | 149,063 |
Aug 9, 2024 | 85.21 | 85.26 | 84.49 | 84.65 | 84.65 | -1.13% | 74,321 |
Aug 8, 2024 | 84.85 | 86.02 | 84.63 | 85.62 | 85.62 | 1.89% | 78,356 |
Aug 7, 2024 | 84.83 | 85.45 | 83.97 | 84.03 | 84.03 | - | 146,407 |
Aug 6, 2024 | 83.83 | 84.89 | 83.61 | 84.03 | 84.03 | 0.42% | 111,926 |
Aug 5, 2024 | 83.94 | 84.70 | 83.22 | 83.68 | 83.68 | -4.56% | 345,495 |
Aug 2, 2024 | 89.08 | 89.22 | 87.32 | 87.68 | 87.68 | -0.80% | 182,660 |
Aug 1, 2024 | 89.27 | 89.44 | 87.95 | 88.39 | 88.39 | -1.26% | 161,718 |
Jul 31, 2024 | 89.24 | 89.81 | 88.94 | 89.52 | 89.52 | 1.75% | 129,250 |
Jul 30, 2024 | 87.74 | 88.43 | 87.48 | 87.98 | 87.98 | 0.78% | 112,559 |
Jul 29, 2024 | 86.76 | 87.52 | 86.41 | 87.30 | 87.30 | 1.50% | 142,790 |
Jul 26, 2024 | 85.60 | 86.03 | 85.04 | 86.01 | 86.01 | 0.10% | 130,734 |
Jul 25, 2024 | 85.65 | 86.20 | 85.40 | 85.92 | 85.92 | -1.48% | 148,792 |
Jul 24, 2024 | 88.02 | 88.31 | 87.11 | 87.21 | 87.21 | 0.20% | 73,819 |
Jul 23, 2024 | 87.02 | 87.24 | 86.48 | 87.04 | 87.04 | -0.35% | 95,042 |
Jul 22, 2024 | 87.01 | 87.35 | 86.45 | 87.35 | 87.35 | -1.42% | 251,485 |
Jul 19, 2024 | 88.17 | 88.93 | 88.17 | 88.61 | 88.61 | -0.39% | 99,863 |
Jul 18, 2024 | 91.65 | 91.65 | 88.60 | 88.96 | 88.96 | -2.68% | 195,432 |
Jul 17, 2024 | 93.18 | 93.49 | 91.20 | 91.41 | 91.41 | -0.54% | 185,964 |
Jul 16, 2024 | 90.65 | 92.00 | 90.22 | 91.91 | 91.91 | 0.49% | 103,275 |
Jul 15, 2024 | 90.86 | 92.90 | 90.53 | 91.46 | 91.46 | -0.36% | 134,358 |
Jul 12, 2024 | 91.21 | 92.06 | 91.12 | 91.79 | 91.79 | -0.65% | 146,787 |
Jul 11, 2024 | 91.96 | 92.65 | 91.71 | 92.39 | 92.39 | 0.94% | 124,319 |
Jul 10, 2024 | 90.74 | 91.68 | 90.74 | 91.53 | 91.53 | 1.16% | 120,779 |
Jul 9, 2024 | 91.57 | 91.68 | 90.06 | 90.48 | 90.48 | -1.63% | 105,277 |
Jul 8, 2024 | 92.59 | 92.82 | 91.71 | 91.98 | 91.98 | -2.38% | 110,490 |
Jul 5, 2024 | 93.59 | 94.81 | 93.59 | 94.22 | 94.22 | 2.79% | 173,299 |
Jul 3, 2024 | 92.10 | 92.61 | 91.50 | 91.66 | 91.66 | 0.07% | 104,814 |
Jul 2, 2024 | 91.15 | 92.08 | 90.62 | 91.60 | 91.60 | 1.97% | 98,673 |
Jul 1, 2024 | 90.67 | 90.96 | 89.40 | 89.83 | 89.83 | -1.79% | 103,253 |
Jun 28, 2024 | 92.81 | 93.00 | 91.30 | 91.47 | 91.47 | 0.82% | 92,094 |
Jun 27, 2024 | 91.59 | 91.70 | 90.55 | 90.73 | 90.73 | -2.44% | 130,145 |
Jun 26, 2024 | 91.66 | 93.64 | 90.86 | 93.00 | 93.00 | 2.91% | 468,357 |
Jun 25, 2024 | 90.99 | 91.13 | 90.12 | 90.37 | 90.37 | -1.14% | 176,592 |
Jun 24, 2024 | 91.97 | 92.60 | 91.27 | 91.41 | 91.41 | 0.36% | 154,996 |
Jun 21, 2024 | 91.23 | 91.55 | 90.23 | 91.08 | 91.08 | 0.90% | 147,000 |
Jun 20, 2024 | 89.54 | 90.43 | 89.06 | 90.27 | 90.27 | 0.80% | 91,565 |
Jun 18, 2024 | 88.95 | 89.65 | 88.51 | 89.55 | 89.55 | 0.32% | 86,722 |
Jun 17, 2024 | 88.50 | 89.45 | 88.05 | 89.26 | 89.26 | 1.39% | 104,758 |
Jun 14, 2024 | 87.09 | 88.04 | 86.97 | 88.04 | 88.04 | 0.78% | 77,315 |
Jun 13, 2024 | 87.80 | 87.98 | 86.63 | 87.36 | 87.36 | -0.96% | 160,218 |
Jun 12, 2024 | 88.62 | 89.01 | 88.01 | 88.21 | 88.21 | 0.48% | 132,339 |
Jun 11, 2024 | 88.30 | 88.30 | 87.33 | 87.79 | 87.79 | -1.59% | 79,807 |
Jun 10, 2024 | 89.17 | 89.62 | 88.68 | 89.21 | 89.21 | 0.46% | 121,015 |
Jun 7, 2024 | 90.17 | 90.24 | 88.51 | 88.80 | 88.80 | -4.00% | 267,390 |
Jun 6, 2024 | 91.72 | 92.81 | 91.36 | 92.50 | 92.50 | 0.97% | 140,478 |
Jun 5, 2024 | 90.36 | 91.71 | 90.36 | 91.61 | 91.61 | 0.57% | 134,656 |
Jun 4, 2024 | 93.17 | 93.26 | 90.72 | 91.09 | 91.09 | -2.58% | 268,446 |