Skip to main content
logo
abrdn Physical Platinum Shares ETF (PPLT)
NYSEARCA: PPLT · Real-Time Price · USD
15.98
+0.18 (1.14%)
At close: Sep 2, 2026, 4:00 PM EDT
15.95
-0.03 (-0.19%)
After-hours: Sep 2, 2026, 5:31 PM EDT

PPLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 202615.9416.0815.8715.9815.981.14%2,413,766
Sep 1, 202615.8716.1015.7615.8015.80-2.77%2,953,633
Aug 31, 202616.3516.3916.1016.2516.25-1.46%3,172,176
Aug 28, 202617.1017.1816.4716.4916.49-1.61%5,583,100
Aug 27, 202616.5416.7916.4416.7616.760.90%2,407,486
Aug 26, 202616.7916.8516.5916.6116.61-1.48%1,454,881
Aug 25, 202616.6416.8816.6116.8616.86-0.82%2,621,243
Aug 24, 202617.1617.2516.9217.0017.00-0.12%4,051,405
Aug 21, 202617.2217.3016.9717.0217.022.04%4,078,498
Aug 20, 202616.4016.6916.2716.6816.681.34%5,156,588
Aug 19, 202616.0116.5216.0016.4616.465.78%4,068,035
Aug 18, 202615.7615.8615.5415.5615.56-3.17%2,160,098
Aug 17, 202615.9716.1815.9516.0716.071.26%1,514,082
Aug 14, 202615.7315.9115.7315.8715.872.12%1,447,644
Aug 13, 202615.6015.6815.5115.5415.54-2.51%1,867,394
Aug 12, 202616.1416.2015.9015.9415.941.01%2,307,570
Aug 11, 202615.9015.9915.7215.7815.78-0.82%1,216,287
Aug 10, 202615.7715.9415.6015.9115.910.38%1,673,461
Aug 7, 202615.8815.9715.7515.8515.851.15%2,600,061
Aug 6, 202615.6715.8315.5715.6715.67-0.38%2,816,635
Aug 5, 202615.6515.8215.6115.7315.73-0.06%3,980,775
Aug 4, 202615.6115.8615.5515.7415.746.64%5,095,413
Aug 3, 202614.6214.7714.5914.7614.76-1.34%2,322,648
Jul 31, 202614.7815.0214.6414.9614.96-0.47%1,660,380
Jul 30, 202614.6515.0614.6515.0315.033.02%2,382,250
Jul 29, 202614.3914.8714.2914.5914.590.34%1,301,834
Jul 28, 202614.5014.7014.3514.5414.54-1.29%2,118,359
Jul 27, 202614.7014.8314.6214.7314.732.08%1,008,827
Jul 24, 202614.3414.5314.2914.4314.43-0.21%1,113,713
Jul 23, 202614.4614.5914.4214.4614.46-2.82%1,635,731
Jul 22, 202614.9815.1014.8414.8814.880.40%1,412,012
Jul 21, 202614.6114.8414.6114.8214.822.42%1,142,739
Jul 20, 202614.3614.5514.3114.4714.47-0.21%1,897,147
Jul 17, 202614.1814.5614.1314.5014.50-1.29%2,526,743
Jul 16, 202615.0815.0914.6514.6914.69-3.29%1,659,710
Jul 15, 202614.9015.3314.7015.1915.192.77%2,509,070
Jul 14, 202614.8715.0914.7414.7814.781.79%1,164,585
Jul 13, 202614.7014.7714.4514.5214.52-1.69%3,097,457
Jul 10, 202614.6114.8014.5914.7714.771.03%1,150,862
Jul 9, 202614.6314.8114.6214.6214.621.46%2,013,569
Jul 8, 202614.3114.4414.2114.4114.41-2.90%3,860,754
Jul 7, 202614.9315.0614.7514.8414.840.07%2,311,342
Jul 6, 202614.7014.8514.6814.8314.830.75%1,554,853
Jul 2, 202614.6414.8414.6114.7214.723.01%2,724,972
Jul 1, 202614.3214.5814.2914.2914.291.13%2,880,921
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