Skip to main content
abrdn Physical Platinum Shares ETF (PPLT)
NYSEARCA: PPLT · Real-Time Price · USD
175.91
-4.08 (-2.27%)
At close: Apr 28, 2026, 4:00 PM EDT
176.67
+0.76 (0.43%)
After-hours: Apr 28, 2026, 8:00 PM EDT

PPLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026177.50178.03175.39176.68--1.84%225,618
Apr 27, 2026180.53181.83179.72179.99179.99-1.41%168,781
Apr 24, 2026181.13183.85180.94182.57182.570.16%173,104
Apr 23, 2026183.52184.98181.03182.27182.27-3.36%375,833
Apr 22, 2026188.72190.02187.34188.60188.603.02%173,606
Apr 21, 2026187.90189.30182.43183.08183.08-3.29%462,927
Apr 20, 2026189.22189.76186.79189.31189.31-1.64%481,534
Apr 17, 2026191.33194.97191.33192.47192.471.15%252,322
Apr 16, 2026193.03193.38188.74190.29190.29-1.26%165,131
Apr 15, 2026192.35194.27190.55192.71192.710.65%147,978
Apr 14, 2026187.45191.53187.45191.46191.461.81%206,660
Apr 13, 2026183.93188.31182.73188.05188.050.99%154,742
Apr 10, 2026186.37188.04185.52186.20186.20-2.80%198,035
Apr 9, 2026185.85192.37185.20191.57191.573.48%308,054
Apr 8, 2026188.09188.62184.11185.12185.124.05%567,793
Apr 7, 2026176.04178.22172.95177.92177.92-0.99%288,143
Apr 6, 2026178.85180.23177.46179.69179.69-0.61%158,521
Apr 2, 2026173.00181.30172.87180.79180.791.32%378,095
Apr 1, 2026178.31180.47176.72178.44178.440.12%421,065
Mar 31, 2026172.43178.88172.43178.23178.233.49%490,186
Mar 30, 2026173.70174.29170.20172.22172.221.66%213,679
Mar 27, 2026166.62172.25165.73169.40169.402.38%371,609
Mar 26, 2026169.39170.42164.40165.46165.46-5.69%384,916
Mar 25, 2026177.68178.98174.50175.44175.442.18%263,170
Mar 24, 2026170.94173.71169.75171.69171.690.92%334,506
Mar 23, 2026169.28173.50166.77170.12170.12-2.37%832,779
Mar 20, 2026180.42181.84173.67174.25174.25-2.52%614,239
Mar 19, 2026172.37179.23171.22178.75178.75-2.76%1,120,882
Mar 18, 2026185.40188.00183.80183.83183.83-4.55%454,592
Mar 17, 2026194.15196.31191.41192.60192.600.34%183,553
Mar 16, 2026191.06192.99189.39191.95191.954.42%362,271
Mar 13, 2026190.38190.57183.02183.83183.83-5.18%602,342
Mar 12, 2026197.52197.52193.46193.87193.87-1.90%256,275
Mar 11, 2026199.80200.79196.33197.62197.62-1.17%231,891
Mar 10, 2026201.30203.13199.05199.96199.960.94%330,214
Mar 9, 2026195.34198.73192.80198.10198.102.42%354,042
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