abrdn Physical Platinum Shares ETF (PPLT)
NYSEARCA: PPLT · Real-Time Price · USD
175.91
-4.08 (-2.27%)
At close: Apr 28, 2026, 4:00 PM EDT
176.67
+0.76 (0.43%)
After-hours: Apr 28, 2026, 8:00 PM EDT
PPLT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 177.50 | 178.03 | 175.39 | 176.68 | - | -1.84% | 225,618 |
| Apr 27, 2026 | 180.53 | 181.83 | 179.72 | 179.99 | 179.99 | -1.41% | 168,781 |
| Apr 24, 2026 | 181.13 | 183.85 | 180.94 | 182.57 | 182.57 | 0.16% | 173,104 |
| Apr 23, 2026 | 183.52 | 184.98 | 181.03 | 182.27 | 182.27 | -3.36% | 375,833 |
| Apr 22, 2026 | 188.72 | 190.02 | 187.34 | 188.60 | 188.60 | 3.02% | 173,606 |
| Apr 21, 2026 | 187.90 | 189.30 | 182.43 | 183.08 | 183.08 | -3.29% | 462,927 |
| Apr 20, 2026 | 189.22 | 189.76 | 186.79 | 189.31 | 189.31 | -1.64% | 481,534 |
| Apr 17, 2026 | 191.33 | 194.97 | 191.33 | 192.47 | 192.47 | 1.15% | 252,322 |
| Apr 16, 2026 | 193.03 | 193.38 | 188.74 | 190.29 | 190.29 | -1.26% | 165,131 |
| Apr 15, 2026 | 192.35 | 194.27 | 190.55 | 192.71 | 192.71 | 0.65% | 147,978 |
| Apr 14, 2026 | 187.45 | 191.53 | 187.45 | 191.46 | 191.46 | 1.81% | 206,660 |
| Apr 13, 2026 | 183.93 | 188.31 | 182.73 | 188.05 | 188.05 | 0.99% | 154,742 |
| Apr 10, 2026 | 186.37 | 188.04 | 185.52 | 186.20 | 186.20 | -2.80% | 198,035 |
| Apr 9, 2026 | 185.85 | 192.37 | 185.20 | 191.57 | 191.57 | 3.48% | 308,054 |
| Apr 8, 2026 | 188.09 | 188.62 | 184.11 | 185.12 | 185.12 | 4.05% | 567,793 |
| Apr 7, 2026 | 176.04 | 178.22 | 172.95 | 177.92 | 177.92 | -0.99% | 288,143 |
| Apr 6, 2026 | 178.85 | 180.23 | 177.46 | 179.69 | 179.69 | -0.61% | 158,521 |
| Apr 2, 2026 | 173.00 | 181.30 | 172.87 | 180.79 | 180.79 | 1.32% | 378,095 |
| Apr 1, 2026 | 178.31 | 180.47 | 176.72 | 178.44 | 178.44 | 0.12% | 421,065 |
| Mar 31, 2026 | 172.43 | 178.88 | 172.43 | 178.23 | 178.23 | 3.49% | 490,186 |
| Mar 30, 2026 | 173.70 | 174.29 | 170.20 | 172.22 | 172.22 | 1.66% | 213,679 |
| Mar 27, 2026 | 166.62 | 172.25 | 165.73 | 169.40 | 169.40 | 2.38% | 371,609 |
| Mar 26, 2026 | 169.39 | 170.42 | 164.40 | 165.46 | 165.46 | -5.69% | 384,916 |
| Mar 25, 2026 | 177.68 | 178.98 | 174.50 | 175.44 | 175.44 | 2.18% | 263,170 |
| Mar 24, 2026 | 170.94 | 173.71 | 169.75 | 171.69 | 171.69 | 0.92% | 334,506 |
| Mar 23, 2026 | 169.28 | 173.50 | 166.77 | 170.12 | 170.12 | -2.37% | 832,779 |
| Mar 20, 2026 | 180.42 | 181.84 | 173.67 | 174.25 | 174.25 | -2.52% | 614,239 |
| Mar 19, 2026 | 172.37 | 179.23 | 171.22 | 178.75 | 178.75 | -2.76% | 1,120,882 |
| Mar 18, 2026 | 185.40 | 188.00 | 183.80 | 183.83 | 183.83 | -4.55% | 454,592 |
| Mar 17, 2026 | 194.15 | 196.31 | 191.41 | 192.60 | 192.60 | 0.34% | 183,553 |
| Mar 16, 2026 | 191.06 | 192.99 | 189.39 | 191.95 | 191.95 | 4.42% | 362,271 |
| Mar 13, 2026 | 190.38 | 190.57 | 183.02 | 183.83 | 183.83 | -5.18% | 602,342 |
| Mar 12, 2026 | 197.52 | 197.52 | 193.46 | 193.87 | 193.87 | -1.90% | 256,275 |
| Mar 11, 2026 | 199.80 | 200.79 | 196.33 | 197.62 | 197.62 | -1.17% | 231,891 |
| Mar 10, 2026 | 201.30 | 203.13 | 199.05 | 199.96 | 199.96 | 0.94% | 330,214 |
| Mar 9, 2026 | 195.34 | 198.73 | 192.80 | 198.10 | 198.10 | 2.42% | 354,042 |
| Mar 6, 2026 | 192.00 | 194.78 | 189.78 | 193.41 | 193.41 | 0.78% | 331,802 |
| Mar 5, 2026 | 195.14 | 195.28 | 190.00 | 191.91 | 191.91 | -1.71% | 379,362 |
| Mar 4, 2026 | 195.25 | 196.81 | 192.99 | 195.25 | 195.25 | 2.28% | 288,935 |
| Mar 3, 2026 | 190.67 | 192.15 | 182.65 | 190.89 | 190.89 | -9.00% | 821,457 |
| Mar 2, 2026 | 208.57 | 210.18 | 204.83 | 209.78 | 209.78 | -2.31% | 542,037 |
| Feb 27, 2026 | 214.01 | 215.40 | 212.69 | 214.73 | 214.73 | 3.69% | 589,146 |
| Feb 26, 2026 | 205.03 | 207.08 | 200.33 | 207.08 | 207.08 | -0.09% | 324,782 |
| Feb 25, 2026 | 208.64 | 211.67 | 207.00 | 207.26 | 207.26 | 4.87% | 837,101 |
| Feb 24, 2026 | 193.00 | 198.13 | 192.31 | 197.63 | 197.63 | 0.14% | 366,971 |
| Feb 23, 2026 | 196.09 | 197.65 | 191.15 | 197.36 | 197.36 | 0.44% | 498,119 |
| Feb 20, 2026 | 192.70 | 197.04 | 191.86 | 196.49 | 196.49 | 4.27% | 464,290 |
| Feb 19, 2026 | 187.90 | 189.46 | 186.27 | 188.45 | 188.45 | -0.43% | 230,721 |
| Feb 18, 2026 | 188.65 | 191.50 | 188.00 | 189.27 | 189.27 | 3.47% | 409,583 |
| Feb 17, 2026 | 183.27 | 184.73 | 180.57 | 182.93 | 182.93 | -2.17% | 493,406 |