abrdn Platinum ETF Trust - abrdn Physical Platinum Shares ETF (BMV:PPLT)
Mexico · Delayed Price · Currency is MXN 281.61
-0.19 (-0.07%)
At close: Sep 22, 2026
BMV:PPLT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 281.05 | 281.61 | 281.05 | 281.61 | 281.61 | -0.07% | 22 |
| Sep 18, 2026 | 282.40 | 282.40 | 281.80 | 281.80 | 281.80 | 2.14% | 4,847 |
| Sep 15, 2026 | 274.00 | 276.00 | 274.00 | 275.90 | 275.90 | 0.56% | 1,005 |
| Sep 14, 2026 | 274.42 | 274.42 | 274.35 | 274.35 | 274.35 | 0.72% | 150 |
| Sep 11, 2026 | 272.39 | 272.39 | 272.39 | 272.39 | 272.39 | -0.99% | 13 |
| Sep 10, 2026 | 275.10 | 275.10 | 275.10 | 275.10 | 275.10 | -5.46% | 46 |
| Sep 9, 2026 | 287.11 | 291.00 | 287.11 | 291.00 | 291.00 | 4.30% | 23,785 |
| Sep 8, 2026 | 277.84 | 279.01 | 277.84 | 279.00 | 279.00 | -0.87% | 72 |
| Sep 4, 2026 | 278.67 | 281.46 | 278.67 | 281.46 | 281.46 | 4.01% | 815 |
| Sep 3, 2026 | 270.61 | 270.61 | 270.61 | 270.61 | 270.61 | 0.13% | 47 |
| Sep 1, 2026 | 271.68 | 271.68 | 270.27 | 270.27 | 270.27 | -6.48% | 10 |
| Aug 28, 2026 | 290.00 | 290.00 | 289.00 | 289.00 | 289.00 | 3.02% | 17 |
| Aug 20, 2026 | 280.54 | 280.54 | 280.54 | 280.54 | 280.54 | 3.52% | 32 |
| Aug 18, 2026 | 271.49 | 271.49 | 271.01 | 271.01 | 271.01 | 1.12% | 50 |
| Aug 10, 2026 | 268.00 | 268.00 | 268.00 | 268.00 | 268.00 | -1.17% | 100 |
| Aug 7, 2026 | 271.17 | 271.17 | 271.17 | 271.17 | 271.17 | 0.43% | 22 |
| Aug 6, 2026 | 271.00 | 271.00 | 270.00 | 270.00 | 270.00 | -0.19% | 108 |
| Aug 5, 2026 | 270.50 | 270.51 | 270.50 | 270.51 | 270.51 | 4.09% | 240 |
| Jul 31, 2026 | 257.31 | 259.88 | 257.31 | 259.88 | 259.88 | 3.43% | 281 |
| Jul 24, 2026 | 252.78 | 252.78 | 251.26 | 251.26 | 251.26 | -1.47% | 51 |
| Jul 23, 2026 | 254.22 | 255.00 | 254.22 | 255.00 | 255.00 | 1.19% | 564 |
| Jul 20, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -1.65% | 11 |
| Jul 16, 2026 | 256.22 | 256.22 | 256.22 | 256.22 | 256.22 | -0.42% | 12,001 |
| Jul 7, 2026 | 257.30 | 257.30 | 257.30 | 257.30 | 257.30 | -0.27% | 8 |
| Jul 6, 2026 | 258.00 | 258.00 | 258.00 | 258.00 | 258.00 | 2.47% | 1,905 |
| Jul 1, 2026 | 251.78 | 251.78 | 251.78 | 251.78 | 251.78 | -0.08% | 420 |
| Jun 30, 2026 | 251.99 | 251.99 | 251.99 | 251.99 | 251.99 | 0.21% | 6 |
| Jun 29, 2026 | 251.47 | 251.47 | 251.47 | 251.47 | 251.47 | 0.99% | 11 |
| Jun 25, 2026 | 249.00 | 249.00 | 249.00 | 249.00 | 249.00 | -0.03% | 40 |
| Jun 24, 2026 | 260.73 | 260.73 | 249.07 | 249.07 | 249.07 | -6.35% | 12,732 |
| Jun 22, 2026 | 266.96 | 266.96 | 265.96 | 265.96 | 265.96 | -1.26% | 25 |
| Jun 18, 2026 | 269.35 | 269.35 | 269.35 | 269.35 | 269.35 | 0.63% | 60 |
| Jun 10, 2026 | 267.66 | 267.66 | 267.66 | 267.66 | 267.66 | -1.38% | 6 |
| Jun 9, 2026 | 271.40 | 271.40 | 271.40 | 271.40 | 271.40 | -6.02% | 9 |
| Jun 5, 2026 | 290.52 | 290.52 | 288.79 | 288.79 | 288.79 | -2.41% | 153 |
| Jun 4, 2026 | 295.93 | 295.93 | 295.93 | 295.93 | 295.93 | -0.96% | 149 |
| Jun 3, 2026 | 298.79 | 298.79 | 298.79 | 298.79 | 298.79 | -1.29% | 11 |
| Jun 1, 2026 | 302.70 | 302.70 | 302.70 | 302.70 | 302.70 | 0.43% | 446 |
| May 28, 2026 | 301.40 | 301.40 | 301.40 | 301.40 | 301.40 | -0.03% | 31 |
| May 27, 2026 | 301.50 | 301.50 | 301.50 | 301.50 | 301.50 | 0.60% | 20 |
| May 22, 2026 | 303.00 | 303.00 | 299.70 | 299.70 | 299.70 | -2.06% | 207 |
| May 20, 2026 | 306.60 | 306.60 | 306.00 | 306.00 | 306.00 | 2.00% | 1,068 |
| May 18, 2026 | 306.00 | 306.00 | 300.00 | 300.00 | 300.00 | -6.54% | 200 |
| May 8, 2026 | 320.80 | 321.00 | 320.80 | 321.00 | 321.00 | 0.63% | 340 |
| May 7, 2026 | 319.00 | 319.00 | 319.00 | 319.00 | 319.00 | -1.05% | 420 |
| May 6, 2026 | 295.20 | 322.40 | 295.20 | 322.40 | 322.40 | 3.47% | 2,670 |
| Apr 28, 2026 | 311.60 | 311.60 | 311.60 | 311.60 | 311.60 | -4.42% | 50 |
| Apr 20, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -1.93% | 110 |
| Apr 15, 2026 | 332.40 | 332.40 | 332.40 | 332.40 | 332.40 | 6.17% | 1,110 |
| Apr 7, 2026 | 312.85 | 313.08 | 311.65 | 313.08 | 313.08 | -1.36% | 9,970 |