Skip to main content
abrdn Physical Platinum Shares ETF (PPLT)
NYSEARCA: PPLT · Real-Time Price · USD
193.41
+1.50 (0.78%)
Mar 6, 2026, 4:00 PM EST - Market closed

PPLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 2026192.00194.78189.78193.41193.410.78%331,802
Mar 5, 2026195.14195.28190.00191.91191.91-1.71%379,362
Mar 4, 2026195.25196.81192.99195.25195.252.28%288,935
Mar 3, 2026190.67192.15182.65190.89190.89-9.00%821,457
Mar 2, 2026208.57210.18204.83209.78209.78-2.31%542,037
Feb 27, 2026214.01215.40212.69214.73214.733.69%589,146
Feb 26, 2026205.03207.08200.33207.08207.08-0.09%324,782
Feb 25, 2026208.64211.67207.00207.26207.264.87%837,101
Feb 24, 2026193.00198.13192.31197.63197.630.14%366,971
Feb 23, 2026196.09197.65191.15197.36197.360.44%498,119
Feb 20, 2026192.70197.04191.86196.49196.494.27%464,290
Feb 19, 2026187.90189.46186.27188.45188.45-0.43%230,721
Feb 18, 2026188.65191.50188.00189.27189.273.47%409,583
Feb 17, 2026183.27184.73180.57182.93182.93-2.17%493,406
Feb 13, 2026187.81190.28184.51186.98186.983.00%388,499
Feb 12, 2026192.94194.57180.57181.53181.53-6.62%851,378
Feb 11, 2026196.18196.66190.61194.39194.392.24%478,886
Feb 10, 2026193.00194.06189.10190.13190.13-2.30%322,934
Feb 9, 2026191.70194.72190.74194.61194.611.73%433,847
Feb 6, 2026185.45192.13185.00191.30191.305.24%547,653
Feb 5, 2026183.10189.36180.68181.77181.77-9.75%1,337,078
Feb 4, 2026209.16209.30196.93201.41201.41-0.58%886,639
Feb 3, 2026204.00206.84197.97202.59202.594.08%783,261
Feb 2, 2026193.91197.16188.82194.64194.64-0.21%1,505,723
Jan 30, 2026208.29211.00182.62195.04195.04-18.44%3,581,220
Jan 29, 2026254.77256.34226.50239.13239.13-2.46%2,252,106
Jan 28, 2026241.68245.22234.21245.16245.163.10%1,469,596
Jan 27, 2026238.57239.28228.72237.78237.78-3.64%2,486,878
Jan 26, 2026256.34261.62241.55246.75246.75-2.18%3,019,239
Jan 23, 2026246.00252.52244.97252.25252.254.89%1,408,612
Jan 22, 2026228.65240.67227.90240.49240.496.27%1,536,427
Jan 21, 2026226.00231.77221.87226.30226.301.00%1,810,492
Jan 20, 2026220.08224.47217.79224.07224.077.07%1,649,170
Jan 16, 2026209.84211.63205.67209.27209.27-4.30%1,536,585
Jan 15, 2026216.17221.45213.86218.67218.67-0.04%1,098,750
Jan 14, 2026218.49219.71213.76218.76218.763.36%1,423,405
Jan 13, 2026217.38217.86210.46211.65211.65-0.23%1,066,196
Jan 12, 2026210.94215.74210.79212.14212.142.58%1,150,825
Jan 9, 2026208.89210.78205.84206.80206.800.87%718,257
Jan 8, 2026201.82205.91200.68205.01205.01-2.12%1,028,123
Jan 7, 2026207.85210.67205.70209.45209.45-4.99%1,254,711
Jan 6, 2026214.25223.30213.86220.45220.457.80%1,718,489
Jan 5, 2026205.77209.87203.70204.50204.505.14%1,025,895
Jan 2, 2026196.31197.41192.12194.50194.504.33%977,285
Dec 31, 2025184.97189.71181.99186.43186.43-6.13%1,521,969
Dec 30, 2025202.07204.27195.75198.61198.613.02%1,423,188
Dec 29, 2025198.03199.89188.50192.78192.78-12.43%3,274,287
Dec 26, 2025218.55225.71215.21220.14220.147.64%3,833,369
Dec 24, 2025206.98207.13194.71204.52204.52-1.69%3,548,170
Dec 23, 2025201.18209.09198.62208.04208.048.48%3,679,196
Dec 22, 2025189.62192.17187.10191.77191.776.74%1,569,429
Dec 19, 2025177.63180.46176.88179.66179.662.46%680,605
Dec 18, 2025174.03176.61172.00175.34175.341.75%799,310
Dec 17, 2025172.32174.20171.03172.33172.332.72%895,690
Dec 16, 2025167.48168.99166.36167.77167.772.96%648,787
Dec 15, 2025162.50165.22162.01162.94162.942.46%637,540
Dec 12, 2025161.50161.57156.24159.03159.032.83%555,196
Dec 11, 2025151.88154.94151.35154.65154.652.68%409,533
Dec 10, 2025151.13151.31148.06150.62150.62-2.57%478,774
Dec 9, 2025150.49154.74150.00154.59154.593.10%610,025
Dec 8, 2025151.23151.82148.79149.94149.940.17%162,531
Dec 5, 2025149.60150.64149.00149.69149.69-0.34%127,265
Dec 4, 2025149.20151.10148.64150.20150.20-0.94%360,037
Dec 3, 2025149.25151.63148.02151.63151.631.29%285,187
Dec 2, 2025149.67149.94146.72149.70149.70-1.12%445,250
Dec 1, 2025152.83154.56150.53151.39151.39-0.79%463,761
Nov 28, 2025149.57153.00149.31152.59152.595.28%485,818
Nov 26, 2025142.35145.20141.57144.94144.942.54%296,411
Nov 25, 2025141.17141.62139.89141.35141.350.47%169,823
Nov 24, 2025139.10141.13138.72140.69140.692.00%158,277
Nov 21, 2025137.50139.31137.13137.93137.930.44%210,085
Nov 20, 2025140.60141.43137.00137.33137.33-2.28%371,291
Nov 19, 2025141.29142.89139.96140.54140.540.48%209,944
Nov 18, 2025139.09140.89137.98139.87139.870.25%176,249
Nov 17, 2025139.78140.76138.38139.52139.52-0.66%203,531
Nov 14, 2025140.19142.67139.58140.45140.45-2.19%357,351
Nov 13, 2025145.54146.10142.35143.60143.60-2.62%320,437
Nov 12, 2025144.21147.47143.92147.47147.471.98%402,938
Nov 11, 2025144.64145.17143.00144.60144.600.28%162,895
Nov 10, 2025142.84144.77142.20144.19144.192.51%246,130
Nov 7, 2025140.50142.08139.53140.66140.660.79%231,310
Nov 6, 2025141.50142.74138.07139.56139.56-1.68%431,923
Nov 5, 2025140.77142.23140.18141.95141.951.60%178,782
Nov 4, 2025140.50141.80139.17139.71139.71-1.77%285,707
Nov 3, 2025144.50144.52142.01142.23142.23-0.91%617,320
Oct 31, 2025144.47145.19143.00143.54143.54-2.26%166,164
Oct 30, 2025145.08147.19144.83146.86146.861.12%216,802
Oct 29, 2025146.79147.42143.89145.24145.240.39%346,193
Oct 28, 2025142.80145.37142.54144.68144.680.28%238,206
Oct 27, 2025145.00145.70143.32144.28144.28-1.35%545,531
Oct 24, 2025146.09147.67144.27146.26146.26-1.24%329,280
Oct 23, 2025149.53149.84147.22148.10148.10-0.12%345,889
Oct 22, 2025141.23148.58139.82148.28148.285.64%788,867
Oct 21, 2025142.50142.69137.73140.36140.36-6.33%816,846
Oct 20, 2025148.48150.12147.37149.84149.842.48%378,973
Oct 17, 2025149.49149.53145.73146.21146.21-6.06%983,426
Oct 16, 2025154.06157.85153.64155.64155.642.90%766,542
Oct 15, 2025150.99151.87149.90151.25151.251.20%320,766
Oct 14, 2025147.75151.28146.28149.45149.450.77%388,704
Oct 13, 2025150.16151.95147.54148.31148.311.73%536,955