Skip to main content
logo
abrdn Physical Platinum Shares ETF (PPLT)
NYSEARCA: PPLT · Real-Time Price · USD
13.86
+0.10 (0.73%)
At close: Nov 6, 2026, 4:00 PM EST
14.03
+0.17 (1.23%)
Pre-market: Nov 9, 2026, 5:19 AM EST

PPLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 6, 202613.6814.0113.6713.8613.860.73%1,780,080
Nov 5, 202613.9013.9613.6513.7613.761.62%2,717,633
Nov 4, 202613.3013.6113.2813.5413.545.62%2,470,098
Nov 3, 202613.0213.0512.8012.8212.82-1.91%1,731,423
Nov 2, 202613.0813.2313.0613.0713.070.46%2,088,204
Oct 30, 202612.9713.0912.8713.0113.01-3.49%3,080,268
Oct 29, 202613.4313.5013.3513.4813.48-3.65%2,582,412
Oct 28, 202614.0414.0813.8213.9913.990.36%1,739,586
Oct 27, 202613.7013.9413.7013.9413.940.80%1,567,371
Oct 26, 202613.8313.9713.7213.8313.83-1.57%2,740,065
Oct 23, 202614.1214.1913.9414.0514.05-1.06%2,186,614
Oct 22, 202614.3614.3914.1714.2014.20-3.86%1,840,268
Oct 21, 202614.8514.8814.6214.7714.77-1.20%1,374,986
Oct 20, 202614.8115.0414.8114.9514.950.88%2,229,685
Oct 19, 202614.8414.9114.8014.8214.820.47%1,295,731
Oct 16, 202614.8214.9514.6714.7514.75-0.07%1,440,864
Oct 15, 202614.6314.7714.5514.7614.761.93%1,792,620
Oct 14, 202614.7614.8514.4814.4814.48-3.79%2,555,689
Oct 13, 202615.2915.3114.9815.0515.05-1.44%1,172,104
Oct 12, 202615.2615.3215.1815.2715.270.13%1,074,364
Oct 9, 202615.2415.3815.2115.2515.252.90%2,395,052
Oct 8, 202614.8214.9014.7014.8214.820.27%1,697,823
Oct 7, 202614.6814.9314.6114.7814.78-4.46%2,941,439
Oct 6, 202615.3715.5115.2115.4715.47-0.71%1,786,071
Oct 5, 202615.6215.6215.4615.5815.580.97%2,404,744
Oct 2, 202615.5715.7215.1915.4315.43-0.52%2,461,138
Oct 1, 202615.4515.5915.3815.5115.510.65%1,658,225
Sep 30, 202615.5215.5415.3515.4115.41-0.39%2,297,652
Sep 29, 202615.2715.4815.2015.4715.47-0.64%2,352,099
Sep 28, 202615.6015.7515.4715.5715.57-3.23%2,617,724
Sep 25, 202615.9516.1615.7716.0916.091.19%1,622,456
Sep 24, 202615.8115.9115.6715.9015.900.06%1,413,384
Sep 23, 202616.0016.0315.7615.8915.89-4.39%2,139,962
Sep 22, 202616.4316.6916.3716.6216.621.84%1,260,765
Sep 21, 202616.5216.5716.2616.3216.320.06%1,393,247
Sep 18, 202616.2916.4116.1916.3116.311.56%1,260,995
Sep 17, 202616.1516.2716.0416.0616.061.45%3,480,310
Sep 16, 202616.2016.2515.6915.8315.83-1.49%2,216,374
Sep 15, 202616.0816.1415.9216.0716.071.07%2,593,524
Sep 14, 202615.9916.1315.8115.9015.90-2.21%2,078,986
Sep 11, 202616.3916.4416.1816.2616.260.81%1,572,937
Sep 10, 202616.3716.4916.0916.1316.13-5.95%3,293,538
Sep 9, 202617.2717.4417.1417.1517.154.19%3,283,390
Sep 8, 202616.5916.7616.4516.4616.46-0.24%1,873,788
Sep 4, 202616.3616.5416.3316.5016.500.06%1,432,042
Sep 3, 202616.2716.6416.1916.4916.493.19%2,490,115
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