abrdn Physical Platinum Shares ETF (PPLT)

NYSEARCA: PPLT · Real-Time Price · USD

15.94

+0.16 (1.01%)

At close: Aug 12, 2026, 4:00 PM EDT

15.87

-0.07 (-0.44%)

After-hours: Aug 12, 2026, 8:00 PM EDT

PPLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 12, 2026	16.14	16.20	15.90	15.94	15.94	1.01%	2,307,570
Aug 11, 2026	15.90	15.99	15.72	15.78	15.78	-0.82%	1,216,287
Aug 10, 2026	15.77	15.94	15.60	15.91	15.91	0.38%	1,673,461
Aug 7, 2026	15.88	15.97	15.75	15.85	15.85	1.15%	2,600,061
Aug 6, 2026	15.67	15.83	15.57	15.67	15.67	-0.38%	2,816,635
Aug 5, 2026	15.65	15.82	15.61	15.73	15.73	-0.06%	3,980,775
Aug 4, 2026	15.61	15.86	15.55	15.74	15.74	6.64%	5,095,413
Aug 3, 2026	14.62	14.77	14.59	14.76	14.76	-1.34%	2,322,648
Jul 31, 2026	14.78	15.02	14.64	14.96	14.96	-0.47%	1,660,380
Jul 30, 2026	14.65	15.06	14.65	15.03	15.03	3.02%	2,382,250
Jul 29, 2026	14.39	14.87	14.29	14.59	14.59	0.34%	1,301,834
Jul 28, 2026	14.50	14.70	14.35	14.54	14.54	-1.29%	2,118,359
Jul 27, 2026	14.70	14.83	14.62	14.73	14.73	2.08%	1,008,827
Jul 24, 2026	14.34	14.53	14.29	14.43	14.43	-0.21%	1,113,713
Jul 23, 2026	14.46	14.59	14.42	14.46	14.46	-2.82%	1,635,731
Jul 22, 2026	14.98	15.10	14.84	14.88	14.88	0.40%	1,412,012
Jul 21, 2026	14.61	14.84	14.61	14.82	14.82	2.42%	1,142,739
Jul 20, 2026	14.36	14.55	14.31	14.47	14.47	-0.21%	1,897,147
Jul 17, 2026	14.18	14.56	14.13	14.50	14.50	-1.29%	2,526,743
Jul 16, 2026	15.08	15.09	14.65	14.69	14.69	-3.29%	1,659,710
Jul 15, 2026	14.90	15.33	14.70	15.19	15.19	2.77%	2,509,070
Jul 14, 2026	14.87	15.09	14.74	14.78	14.78	1.79%	1,164,585
Jul 13, 2026	14.70	14.77	14.45	14.52	14.52	-1.69%	3,097,457
Jul 10, 2026	14.61	14.80	14.59	14.77	14.77	1.03%	1,150,862
Jul 9, 2026	14.63	14.81	14.62	14.62	14.62	1.46%	2,013,569
Jul 8, 2026	14.31	14.44	14.21	14.41	14.41	-2.90%	3,860,754
Jul 7, 2026	14.93	15.06	14.75	14.84	14.84	0.07%	2,311,342
Jul 6, 2026	14.70	14.85	14.68	14.83	14.83	0.75%	1,554,853
Jul 2, 2026	14.64	14.84	14.61	14.72	14.72	3.01%	2,724,972
Jul 1, 2026	14.32	14.58	14.29	14.29	14.29	1.13%	2,880,921
Jun 30, 2026	14.20	14.35	14.06	14.13	14.13	-1.40%	2,355,051
Jun 29, 2026	14.34	14.40	14.20	14.33	14.33	-2.98%	2,768,084
Jun 26, 2026	14.66	14.87	14.55	14.77	14.77	1.93%	2,077,054
Jun 25, 2026	14.51	14.65	14.30	14.49	14.49	1.83%	2,913,759
Jun 24, 2026	14.34	14.49	14.07	14.23	14.23	-4.88%	5,389,449
Jun 23, 2026	14.98	15.15	14.94	14.96	14.96	-1.45%	3,709,180
Jun 22, 2026	15.20	15.44	15.08	15.18	15.18	-1.24%	6,258,014
Jun 18, 2026	15.66	15.68	15.29	15.37	15.37	-1.91%	2,615,582
Jun 17, 2026	16.19	16.37	15.59	15.67	15.67	-4.57%	2,772,570
Jun 16, 2026	16.42	16.53	16.27	16.42	16.42	2.24%	2,440,316
Jun 15, 2026	16.43	16.50	16.04	16.06	16.06	3.35%	2,251,477
Jun 12, 2026	15.54	15.60	15.33	15.54	15.54	-0.58%	1,930,210
Jun 11, 2026	15.19	15.69	15.08	15.63	15.63	3.30%	2,400,703
Jun 10, 2026	15.24	15.47	15.11	15.13	15.13	-3.20%	2,369,800
Jun 9, 2026	16.08	16.17	15.42	15.63	15.63	-1.82%	2,685,034
Jun 8, 2026	15.93	16.00	15.72	15.92	15.92	-1.61%	2,023,866
Jun 5, 2026	16.90	16.90	16.06	16.18	16.18	-5.98%	5,002,364
Jun 4, 2026	17.17	17.24	17.01	17.21	17.21	1.95%	1,342,826
Jun 3, 2026	17.33	17.34	16.82	16.88	16.88	-3.71%	3,841,759
Jun 2, 2026	17.65	17.69	17.45	17.53	17.53	0.46%	1,193,962