Skip to main content
logo
abrdn Physical Platinum Shares ETF (PPLT)
NYSEARCA: PPLT · Real-Time Price · USD
15.92
-0.26 (-1.61%)
At close: Jun 8, 2026, 4:00 PM EDT
15.97
+0.05 (0.31%)
After-hours: Jun 8, 2026, 8:00 PM EDT

PPLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
May 8, 202618.4218.6718.3318.6018.600.97%1,441,390
May 7, 202618.8618.9118.3818.4218.42-1.32%2,127,950
May 6, 202618.2518.7118.2218.6718.675.69%3,120,940
May 5, 202617.9117.9917.6717.6717.670.23%1,231,560
May 4, 202617.8617.9817.5717.6217.62-2.09%3,029,340
May 1, 202618.0718.3018.0018.0018.000.12%1,853,180
Apr 30, 202617.8218.0717.6617.9817.985.39%3,142,860
Apr 29, 202617.1717.2517.0117.0617.06-3.02%3,597,500
Apr 28, 202617.7517.8017.5417.5917.59-2.27%2,868,990
Apr 27, 202618.0518.1817.9718.0018.00-1.41%1,692,310
Apr 24, 202618.1118.3918.0918.2618.260.16%1,740,550
Apr 23, 202618.3518.5018.1018.2318.23-3.36%3,773,460
Apr 22, 202618.8719.0018.7318.8618.863.02%1,744,910
Apr 21, 202618.7918.9318.2418.3118.31-3.29%4,784,490
Apr 20, 202618.9218.9818.6818.9318.93-1.64%4,820,420
Apr 17, 202619.1319.5019.1319.2519.251.15%2,526,080
Apr 16, 202619.3019.3418.8719.0319.03-1.26%1,651,310
Apr 15, 202619.2419.4319.0619.2719.270.65%1,505,290
Apr 14, 202618.7519.1518.7519.1519.151.81%2,079,620
Apr 13, 202618.3918.8318.2718.8118.810.99%1,558,270
Apr 10, 202618.6418.8018.5518.6218.62-2.80%1,980,720
Apr 9, 202618.5919.2418.5219.1619.163.48%3,087,990
Apr 8, 202618.8118.8618.4118.5118.514.05%5,705,450
Apr 7, 202617.6017.8217.3017.7917.79-0.99%3,036,090
Apr 6, 202617.8918.0217.7517.9717.97-0.61%1,590,620
Apr 2, 202617.3018.1317.2918.0818.081.32%3,792,790
Apr 1, 202617.8318.0517.6717.8417.840.12%4,226,870
Mar 31, 202617.2417.8917.2417.8217.823.49%4,913,950
Mar 30, 202617.3717.4317.0217.2217.221.66%2,138,960
Mar 27, 202616.6617.2316.5716.9416.942.38%3,746,410