Skip to main content
logo
abrdn Physical Platinum Shares ETF (PPLT)
NYSEARCA: PPLT · Real-Time Price · USD
14.48
+0.35 (2.48%)
Jul 1, 2026, 10:16 AM EDT - Market open

PPLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 30, 202614.2014.3514.0614.1314.13-1.40%2,355,051
Jun 29, 202614.3414.4014.2014.3314.33-2.98%2,768,084
Jun 26, 202614.6614.8714.5514.7714.771.93%2,077,054
Jun 25, 202614.5114.6514.3014.4914.491.83%2,913,759
Jun 24, 202614.3414.4914.0714.2314.23-4.88%5,389,449
Jun 23, 202614.9815.1514.9414.9614.96-1.45%3,709,180
Jun 22, 202615.2015.4415.0815.1815.18-1.24%6,258,014
Jun 18, 202615.6615.6815.2915.3715.37-1.91%2,615,582
Jun 17, 202616.1916.3715.5915.6715.67-4.57%2,772,570
Jun 16, 202616.4216.5316.2716.4216.422.24%2,440,316
Jun 15, 202616.4316.5016.0416.0616.063.35%2,251,477
Jun 12, 202615.5415.6015.3315.5415.54-0.58%1,930,210
Jun 11, 202615.1915.6915.0815.6315.633.30%2,400,703
Jun 10, 202615.2415.4715.1115.1315.13-3.20%2,369,800
Jun 9, 202616.0816.1715.4215.6315.63-1.82%2,685,034
Jun 8, 202615.9316.0015.7215.9215.92-1.61%2,023,866
Jun 5, 202616.9016.9016.0616.1816.18-5.98%5,002,364
Jun 4, 202617.1717.2417.0117.2117.211.95%1,342,826
Jun 3, 202617.3317.3416.8216.8816.88-3.71%3,841,759
Jun 2, 202617.6517.6917.4517.5317.530.46%1,193,962
Jun 1, 202617.4417.5717.3117.4517.45-1,838,860
May 29, 202617.5317.6317.2917.4517.45-1,306,942
May 28, 202617.1217.5016.9617.4517.450.11%2,313,894
May 27, 202617.3417.4617.2817.4317.43-1.75%1,313,391
May 26, 202617.6517.7417.5417.7417.741.55%1,164,685
May 22, 202617.5717.6317.3217.4717.47-2.13%1,202,024
May 21, 202617.4717.8817.3917.8517.850.79%1,114,582
May 20, 202617.4817.7817.3817.7117.711.66%1,103,547
May 19, 202617.4717.6917.3917.4217.42-2.35%1,617,840
May 18, 202617.9818.0317.7617.8417.84-0.35%1,636,102
May 15, 202618.0018.0717.8317.9017.90-4.16%3,383,500
May 14, 202618.9018.9118.6218.6818.68-4.45%3,545,350
May 13, 202619.3319.9319.3119.5519.551.22%4,822,490
May 12, 202619.0719.3518.7819.3119.310.09%2,683,940
May 11, 202619.1319.3719.0019.3019.303.74%2,762,920
May 8, 202618.4218.6718.3318.6018.600.97%1,441,390
May 7, 202618.8618.9118.3818.4218.42-1.32%2,127,950
May 6, 202618.2518.7118.2218.6718.675.69%3,120,940
May 5, 202617.9117.9917.6717.6717.670.23%1,231,560
May 4, 202617.8617.9817.5717.6217.62-2.09%3,029,340
May 1, 202618.0718.3018.0018.0018.000.12%1,853,180
Apr 30, 202617.8218.0717.6617.9817.985.39%3,142,860
Apr 29, 202617.1717.2517.0117.0617.06-3.02%3,597,500
Apr 28, 202617.7517.8017.5417.5917.59-2.27%2,868,990
Apr 27, 202618.0518.1817.9718.0018.00-1.41%1,692,310
Apr 24, 202618.1118.3918.0918.2618.260.16%1,740,550
Apr 23, 202618.3518.5018.1018.2318.23-3.36%3,773,460
Apr 22, 202618.8719.0018.7318.8618.863.02%1,744,910
Apr 21, 202618.7918.9318.2418.3118.31-3.29%4,784,490
Apr 20, 202618.9218.9818.6818.9318.93-1.64%4,820,420