abrdn Physical Platinum Shares ETF (PPLT)

201.41
-1.18 (-0.58%)
NYSE · Last Trade: Feb 4th, 4:49 PM EST
QuoteNewsPress ReleasesChartHistorical

Historical Prices For abrdn Physical Platinum Shares ETF (PPLT)

DateOpenHighLowCloseVolumeAdjusted Close
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
12/12/2025161.50161.57156.24159.03555,196159.03
12/11/2025151.88154.94151.35154.65408,910154.65
12/10/2025151.13151.31148.06150.62477,515150.62
12/09/2025150.49154.74150.00154.59606,235154.59
12/08/2025151.23151.81148.79149.94161,246149.94
12/05/2025149.60150.64149.00149.69127,265149.69
12/04/2025149.20151.10148.64150.20359,342150.20
12/03/2025149.25151.63148.02151.63284,112151.63
12/02/2025149.67149.94146.72149.70443,145149.70
12/01/2025152.83154.56150.53151.39462,271151.39
11/28/2025149.57153.00149.31152.59485,818152.59
11/26/2025142.35145.20141.57144.94296,411144.94
11/25/2025141.17141.62139.89141.35168,882141.35
11/24/2025139.10141.13138.72140.69156,776140.69
11/21/2025137.50139.31137.13137.93210,085137.93
11/20/2025140.60141.43137.00137.33371,107137.33
11/19/2025141.29142.89139.96140.54208,353140.54
11/18/2025139.09140.89137.98139.87176,072139.87
11/17/2025139.78140.76138.38139.52203,221139.52
11/14/2025140.19142.67139.58140.45357,351140.45
11/13/2025145.54146.10142.35143.60319,488143.60
11/12/2025144.21147.47143.91147.47402,581147.47
11/11/2025144.64145.17143.00144.60162,327144.60
11/10/2025142.84144.77142.20144.19245,208144.19
11/07/2025140.50142.08139.53140.66231,310140.66
11/06/2025141.50142.74138.07139.56431,661139.56
11/05/2025140.77142.23140.18141.95178,575141.95