Skip to main content
logo
abrdn Physical Platinum Shares ETF (PPLT)
NYSEARCA: PPLT · Real-Time Price · USD
14.88
+0.06 (0.40%)
Jul 22, 2026, 4:00 PM EDT - Market closed

PPLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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