abrdn Physical Platinum Shares ETF (PPLT)

193.87
-3.75 (-1.90%)
NYSE · Last Trade: Mar 12th, 6:00 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For abrdn Physical Platinum Shares ETF (PPLT)

DateOpenHighLowCloseVolumeAdjusted Close
3/11/2026199.80200.79196.33197.62233,447197.62
3/10/2026201.30203.13199.05199.96330,494199.96
3/09/2026195.34198.73192.80198.10354,651198.10
3/06/2026192.00194.78189.78193.41332,380193.41
3/05/2026195.14195.28190.00191.91382,055191.91
3/04/2026195.25196.81192.99195.25289,721195.25
3/03/2026190.67192.15182.65190.89823,272190.89
3/02/2026208.57210.18204.83209.78542,976209.78
2/27/2026214.01215.40212.69214.73594,756214.73
2/26/2026205.03207.08200.33207.08326,187207.08
2/25/2026208.64211.67207.00207.26838,458207.26
2/24/2026193.00198.13192.31197.63367,392197.63
2/23/2026196.09197.65191.15197.36501,507197.36
2/20/2026192.70197.04191.86196.49467,637196.49
2/19/2026187.90189.46186.27188.45233,008188.45
2/18/2026188.65191.50188.00189.27409,908189.27
2/17/2026183.27184.73180.57182.93494,051182.93
2/13/2026187.81190.28184.51186.98389,272186.98
2/12/2026192.94194.56180.57181.53851,171181.53
2/11/2026196.18196.66190.61194.39478,101194.39
2/10/2026193.00194.06189.10190.13321,333190.13
2/09/2026191.70194.72190.74194.61430,305194.61
2/06/2026185.45192.13185.00191.30547,653191.30
2/05/2026183.10189.36180.68181.771,288,916181.77
2/04/2026209.16209.30196.93201.41881,039201.41
2/03/2026204.00206.84197.97202.59780,062202.59
2/02/2026193.91197.16188.82194.641,498,274194.64
1/30/2026208.29211.00182.62195.043,581,231195.04
1/29/2026254.77256.34226.50239.132,242,089239.13
1/28/2026241.68245.22234.21245.161,448,566245.16
1/27/2026238.57239.28228.72237.782,473,596237.78
1/26/2026256.34261.62241.55246.752,978,616246.75
1/23/2026246.00252.52244.97252.251,408,612252.25
1/22/2026228.65240.67227.90240.491,512,900240.49
1/21/2026226.00231.77221.87226.301,789,575226.30
1/20/2026220.08224.47217.79224.071,613,646224.07
1/16/2026209.84211.63205.67209.271,536,585209.27
1/15/2026216.17221.44213.86218.671,071,399218.67
1/14/2026218.49219.71213.76218.761,404,206218.76
1/13/2026217.38217.86210.46211.651,061,463211.65
1/12/2026210.94215.74210.79212.141,142,826212.14
1/09/2026208.89210.78205.84206.80718,257206.80
1/08/2026201.82205.91200.68205.011,020,940205.01
1/07/2026207.85210.67205.70209.451,243,835209.45
1/06/2026214.25223.30213.86220.451,683,964220.45
1/05/2026205.77209.87203.70204.501,022,009204.50
1/02/2026196.31197.41192.12194.50977,285194.50
12/31/2025184.97189.71181.99186.431,521,969186.43
12/30/2025202.07204.27195.75198.611,401,169198.61
12/29/2025198.03199.89188.50192.783,248,814192.78
12/26/2025218.55225.71215.21220.143,833,399220.14
12/24/2025206.98207.03194.71204.523,548,177204.52
12/23/2025201.18209.09198.62208.043,602,551208.04
12/22/2025189.62192.17187.10191.771,560,358191.77
12/19/2025177.63180.46176.88179.66680,605179.66
12/18/2025174.03176.61172.00175.34793,361175.34
12/17/2025172.32174.20171.03172.33891,054172.33
12/16/2025167.48168.99166.36167.77646,901167.77
12/15/2025162.50165.22162.01162.94634,379162.94