Skip to main content
abrdn Physical Platinum Shares ETF (PPLT)
NYSEARCA: PPLT · Real-Time Price · USD
149.69
-0.51 (-0.34%)
At close: Dec 5, 2025, 4:00 PM EST
149.34
-0.35 (-0.23%)
After-hours: Dec 5, 2025, 8:00 PM EST

PPLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025149.60150.64149.00149.69149.69-0.34%126,246
Dec 4, 2025149.20151.10148.64150.20150.20-0.94%359,194
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
Oct 10, 2025149.19149.56144.84145.79145.79-1.27%477,881
Oct 9, 2025153.54153.54146.58147.67147.67-2.98%871,245
Oct 8, 2025151.50152.89150.50152.20152.202.98%592,088
Oct 7, 2025148.91149.46146.03147.79147.79-0.26%366,860
Oct 6, 2025149.36149.88148.09148.17148.171.22%453,848
Oct 3, 2025146.64147.45144.98146.39146.392.49%510,265
Oct 2, 2025144.56144.56139.31142.84142.840.54%458,290
Oct 1, 2025143.24143.73140.09142.07142.07-0.57%518,023
Sep 30, 2025141.85143.90141.27142.88142.88-1.98%479,064
Sep 29, 2025145.62146.00144.72145.77145.771.35%603,968
Sep 26, 2025141.63144.71141.24143.83143.832.82%746,986
Sep 25, 2025136.69139.95136.12139.89139.894.06%727,680
Sep 24, 2025135.11135.60133.81134.43134.43-0.24%298,322
Sep 23, 2025134.56136.64134.16134.75134.753.84%971,762
Sep 22, 2025128.50130.07127.60129.77129.771.02%558,122
Sep 19, 2025127.20128.63126.33128.46128.461.83%354,507
Sep 18, 2025126.22126.62125.37126.15126.151.86%314,732
Sep 17, 2025125.30126.72123.21123.85123.85-2.37%385,176
Sep 16, 2025127.49127.59125.86126.86126.86-1.01%221,496
Sep 15, 2025126.64128.31126.42128.15128.150.49%245,594
Sep 12, 2025127.32128.37127.32127.53127.530.98%345,600
Sep 11, 2025126.38126.91126.01126.29126.29-0.22%326,966
Sep 10, 2025126.37127.19126.14126.57126.571.26%322,997
Sep 9, 2025126.24126.73123.61125.00125.00-0.92%325,089
Sep 8, 2025126.61127.67125.77126.16126.160.30%356,188
Sep 5, 2025126.30127.69124.70125.78125.780.36%707,982
Sep 4, 2025126.52126.69124.30125.33125.33-3.32%371,712
Sep 3, 2025129.34131.33128.71129.63129.631.21%438,060
Sep 2, 2025125.91129.20125.26128.08128.082.28%611,841
Aug 29, 2025123.15125.32122.78125.22125.220.94%244,835
Aug 28, 2025122.65124.26122.29124.05124.050.87%227,002
Aug 27, 2025122.42123.15122.01122.98122.98-0.19%143,203
Aug 26, 2025122.26123.37122.25123.22123.220.79%201,569
Aug 25, 2025122.04123.47121.59122.25122.25-1.40%171,677
Aug 22, 2025122.19126.30121.75123.98123.980.23%240,538
Aug 21, 2025121.79123.86121.02123.70123.701.23%175,885
Aug 20, 2025121.00122.32121.00122.20122.202.29%127,516
Aug 19, 2025122.20122.51118.57119.46119.46-1.66%300,793
Aug 18, 2025121.52122.47121.20121.48121.48-0.70%175,246
Aug 15, 2025121.37122.48121.00122.34122.34-1.16%142,379
Aug 14, 2025122.95123.86122.54123.78123.781.33%186,298
Aug 13, 2025121.48122.55121.30122.16122.160.15%217,778
Aug 12, 2025120.28122.66120.19121.98121.980.83%195,704
Aug 11, 2025120.73121.62120.37120.98120.98-0.12%155,594
Aug 8, 2025120.78121.65120.54121.13121.13-0.62%185,230
Aug 7, 2025121.55122.42120.83121.89121.89-0.01%116,399
Aug 6, 2025120.31122.28120.29121.90121.901.64%142,659
Aug 5, 2025118.90120.62118.68119.93119.93-0.94%203,459
Aug 4, 2025121.04123.39121.04121.07121.070.85%245,276
Aug 1, 2025118.55120.24117.33120.05120.051.90%429,962
Jul 31, 2025118.36118.97117.25117.81117.81-0.80%423,933
Jul 30, 2025126.15127.68117.12118.76118.76-6.78%855,811
Jul 29, 2025127.07127.89126.60127.40127.401.29%129,606
Jul 28, 2025127.87128.00125.63125.78125.78-1.44%255,245
Jul 25, 2025126.49127.83125.96127.62127.62-0.51%228,575
Jul 24, 2025128.31129.66127.49128.28128.28-0.41%143,529
Jul 23, 2025130.02130.98128.57128.81128.81-1.73%345,560
Jul 22, 2025132.27132.40130.76131.08131.080.03%252,232
Jul 21, 2025132.76133.00131.04131.04131.040.89%441,292
Jul 18, 2025133.52133.80129.07129.89129.89-2.29%376,934
Jul 17, 2025128.72133.54128.36132.94132.943.05%474,483