abrdn Physical Platinum Shares ETF (PPLT)

16.31
+0.25 (1.56%)
NYSE · Last Trade: Sep 19th, 10:11 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For abrdn Physical Platinum Shares ETF (PPLT)

DateOpenHighLowCloseVolumeAdjusted Close
9/18/202616.2916.4116.1816.311,262,75316.31
9/17/202616.1516.2716.0416.063,498,76916.06
9/16/202616.2016.2515.6915.832,217,60915.83
9/15/202616.0816.1415.9116.072,597,80816.07
9/14/202615.9916.1315.8115.902,085,46215.90
9/11/202616.3916.4416.1816.261,573,21716.26
9/10/202616.3716.4816.0916.133,311,44616.13
9/09/202617.2717.4417.1417.153,295,12717.15
9/08/202616.5916.7616.4516.461,883,27316.46
9/04/202616.3616.5416.3316.501,437,94016.50
9/03/202616.2716.6416.1816.493,030,06616.49
9/02/202615.9416.0715.8715.982,426,95515.98
9/01/202615.8716.1015.7615.804,688,65215.80
8/31/202616.3516.3916.1016.253,237,57616.25
8/28/202617.1017.1816.4716.495,630,21416.49
8/27/202616.5316.7916.4316.762,408,36616.76
8/26/202616.7916.8516.5916.611,496,57816.61
8/25/202616.6416.8816.6116.862,629,98416.86
8/24/202617.1617.2516.9217.004,050,09417.00
8/21/202617.2217.3016.9717.024,097,21517.02
8/20/202616.4016.6916.2716.685,168,28316.68
8/19/202616.0116.5216.0016.464,078,56316.46
8/18/202615.7615.8615.5415.562,165,94415.56
8/17/202615.9716.1815.9516.071,515,53016.07
8/14/202615.7315.9115.7315.871,479,98415.87
8/13/202615.6015.6815.5115.541,869,48815.54
8/12/202616.1416.2015.9015.942,318,45815.94
8/11/202615.9015.9815.7115.781,216,29815.78
8/10/202615.7715.9415.6015.911,673,49815.91
8/07/202615.8815.9715.7415.852,604,69715.85
8/06/202615.6715.8315.5615.672,816,63815.67
8/05/202615.6515.8215.6115.733,989,39815.73
8/04/202615.6115.8615.5515.745,108,64215.74
8/03/202614.6214.7714.5914.762,328,11114.76
7/31/202614.7815.0214.6414.961,670,34414.96
7/30/202614.6515.0614.6515.032,395,77315.03
7/29/202614.3914.8714.2914.591,323,53014.59
7/28/202614.5014.7014.3514.542,118,37114.54
7/27/202614.7014.8214.6214.731,021,19614.73
7/24/202614.3414.5314.2914.431,113,90714.43
7/23/202614.4614.5914.4114.461,638,04114.46
7/22/202614.9815.1014.8414.881,418,85614.88
7/21/202614.6114.8414.6114.821,147,39914.82
7/20/202614.3614.5414.3114.471,899,19714.47
7/17/202614.1814.5614.1314.502,527,87914.50
7/16/202615.0715.0914.6514.691,663,54314.69
7/15/202614.9015.3214.7015.192,513,19015.19
7/14/202614.8715.0914.7314.781,166,85814.78
7/13/202614.7014.7714.4514.523,098,45714.52
7/10/202614.6114.7914.5914.771,154,24414.77
7/09/202614.6314.8114.6214.622,013,99514.62
7/08/202614.3114.4414.2114.413,868,41914.41
7/07/202614.9315.0614.7514.842,321,55214.84
7/06/202614.7014.8514.6814.831,557,26314.83
7/02/202614.6414.8414.6114.722,736,38614.72
7/01/202614.3214.5714.2914.292,880,96314.29
6/30/202614.2014.3514.0614.132,367,66614.13
6/29/202614.3414.4014.2014.332,768,13314.33
6/26/202614.6614.8714.5514.772,080,49114.77
6/25/202614.5114.6414.3014.492,924,77914.49
6/24/202614.3414.4914.0614.235,405,55114.23
6/23/202614.9815.1514.9414.963,736,08414.96
6/22/202615.2015.4415.0815.186,269,60715.18