Skip to main content
abrdn Physical Platinum Shares ETF (PPLT)
NYSEARCA: PPLT · Real-Time Price · USD
14.77
+0.28 (1.93%)
At close: Jun 26, 2026, 4:00 PM EDT
14.64
-0.13 (-0.88%)
After-hours: Jun 26, 2026, 8:00 PM EDT

PPLT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202614.6614.8714.5514.7714.771.93%2,077,054
Jun 25, 202614.5114.6514.3014.4914.491.83%2,913,759
Jun 24, 202614.3414.4914.0714.2314.23-4.88%5,389,449
Jun 23, 202614.9815.1514.9414.9614.96-1.45%3,709,180
Jun 22, 202615.2015.4415.0815.1815.18-1.24%6,258,014
Jun 18, 202615.6615.6815.2915.3715.37-1.91%2,615,582
Jun 17, 202616.1916.3715.5915.6715.67-4.57%2,772,570
Jun 16, 202616.4216.5316.2716.4216.422.24%2,440,316
Jun 15, 202616.4316.5016.0416.0616.063.35%2,251,477
Jun 12, 202615.5415.6015.3315.5415.54-0.58%1,930,210
Jun 11, 202615.1915.6915.0815.6315.633.30%2,400,703
Jun 10, 202615.2415.4715.1115.1315.13-3.20%2,369,800
Jun 9, 202616.0816.1715.4215.6315.63-1.82%2,685,034
Jun 8, 202615.9316.0015.7215.9215.92-1.61%2,023,866
Jun 5, 202616.9016.9016.0616.1816.18-5.98%5,002,364
Jun 4, 202617.1717.2417.0117.2117.211.95%1,342,826
Jun 3, 202617.3317.3416.8216.8816.88-3.71%3,841,759
Jun 2, 202617.6517.6917.4517.5317.530.46%1,193,962
Jun 1, 202617.4417.5717.3117.4517.45-1,838,860
May 29, 202617.5317.6317.2917.4517.45-1,306,942
May 28, 202617.1217.5016.9617.4517.450.11%2,313,894
May 27, 202617.3417.4617.2817.4317.43-1.75%1,313,391
May 26, 202617.6517.7417.5417.7417.741.55%1,164,685
May 22, 202617.5717.6317.3217.4717.47-2.13%1,202,024
May 21, 202617.4717.8817.3917.8517.850.79%1,114,582
May 20, 202617.4817.7817.3817.7117.711.66%1,103,547
May 19, 202617.4717.6917.3917.4217.42-2.35%1,617,840
May 18, 202617.9818.0317.7617.8417.84-0.35%1,636,102
May 15, 202618.0018.0717.8317.9017.90-4.16%3,383,500
May 14, 202618.9018.9118.6218.6818.68-4.45%3,545,350
May 13, 202619.3319.9319.3119.5519.551.22%4,822,490
May 12, 202619.0719.3518.7819.3119.310.09%2,683,940
May 11, 202619.1319.3719.0019.3019.303.74%2,762,920
May 8, 202618.4218.6718.3318.6018.600.97%1,441,390
May 7, 202618.8618.9118.3818.4218.42-1.32%2,127,950
May 6, 202618.2518.7118.2218.6718.675.69%3,120,940
May 5, 202617.9117.9917.6717.6717.670.23%1,231,560
May 4, 202617.8617.9817.5717.6217.62-2.09%3,029,340
May 1, 202618.0718.3018.0018.0018.000.12%1,853,180
Apr 30, 202617.8218.0717.6617.9817.985.39%3,142,860
Apr 29, 202617.1717.2517.0117.0617.06-3.02%3,597,500
Apr 28, 202617.7517.8017.5417.5917.59-2.27%2,868,990
Apr 27, 202618.0518.1817.9718.0018.00-1.41%1,692,310
Apr 24, 202618.1118.3918.0918.2618.260.16%1,740,550
Apr 23, 202618.3518.5018.1018.2318.23-3.36%3,773,460
Apr 22, 202618.8719.0018.7318.8618.863.02%1,744,910
Apr 21, 202618.7918.9318.2418.3118.31-3.29%4,784,490
Apr 20, 202618.9218.9818.6818.9318.93-1.64%4,820,420
Apr 17, 202619.1319.5019.1319.2519.251.15%2,526,080
Apr 16, 202619.3019.3418.8719.0319.03-1.26%1,651,310
Apr 15, 202619.2419.4319.0619.2719.270.65%1,505,290
Apr 14, 202618.7519.1518.7519.1519.151.81%2,079,620
Apr 13, 202618.3918.8318.2718.8118.810.99%1,558,270
Apr 10, 202618.6418.8018.5518.6218.62-2.80%1,980,720
Apr 9, 202618.5919.2418.5219.1619.163.48%3,087,990
Apr 8, 202618.8118.8618.4118.5118.514.05%5,705,450
Apr 7, 202617.6017.8217.3017.7917.79-0.99%3,036,090
Apr 6, 202617.8918.0217.7517.9717.97-0.61%1,590,620
Apr 2, 202617.3018.1317.2918.0818.081.32%3,792,790
Apr 1, 202617.8318.0517.6717.8417.840.12%4,226,870
Mar 31, 202617.2417.8917.2417.8217.823.49%4,913,950
Mar 30, 202617.3717.4317.0217.2217.221.66%2,138,960
Mar 27, 202616.6617.2316.5716.9416.942.38%3,746,410
Mar 26, 202616.9417.0416.4416.5516.55-5.69%3,908,540
Mar 25, 202617.7717.9017.4517.5417.542.18%2,639,520
Mar 24, 202617.0917.3716.9817.1717.170.92%3,501,100
Mar 23, 202616.9317.3516.6817.0117.01-2.37%8,343,640
Mar 20, 202618.0418.1817.3717.4317.43-2.52%7,681,070
Mar 19, 202617.2417.9217.1217.8817.88-2.76%11,235,660
Mar 18, 202618.5418.8018.3818.3818.38-4.55%5,089,810
Mar 17, 202619.4219.6319.1419.2619.260.34%1,845,550
Mar 16, 202619.1119.3018.9419.2019.204.42%3,655,150
Mar 13, 202619.0419.0618.3018.3818.38-5.18%6,052,420
Mar 12, 202619.7519.7519.3519.3919.39-1.90%3,079,950
Mar 11, 202619.9820.0819.6319.7619.76-1.17%2,341,400
Mar 10, 202620.1320.3119.9120.0020.000.94%3,305,700
Mar 9, 202619.5319.8719.2819.8119.812.42%3,556,250
Mar 6, 202619.2019.4818.9819.3419.340.78%3,323,800
Mar 5, 202619.5119.5319.0019.1919.19-1.71%3,858,160
Mar 4, 202619.5319.6819.3019.5319.532.28%2,930,600
Mar 3, 202619.0719.2218.2719.0919.09-9.00%8,277,820
Mar 2, 202620.8621.0220.4820.9820.98-2.31%5,441,030
Feb 27, 202621.4021.5421.2721.4721.473.69%5,947,550
Feb 26, 202620.5020.7120.0320.7120.71-0.09%3,284,560
Feb 25, 202620.8621.1720.7020.7320.734.87%8,410,520
Feb 24, 202619.3019.8119.2319.7619.760.14%3,697,220
Feb 23, 202619.6119.7719.1219.7419.740.44%5,042,720
Feb 20, 202619.2719.7019.1919.6519.654.27%4,676,370
Feb 19, 202618.7918.9518.6318.8518.85-0.43%2,332,890
Feb 18, 202618.8719.1518.8018.9318.933.47%4,112,020
Feb 17, 202618.3318.4718.0618.2918.29-2.17%4,952,200
Feb 13, 202618.7819.0318.4518.7018.703.00%3,892,720
Feb 12, 202619.2919.4618.0618.1518.15-6.62%8,519,830
Feb 11, 202619.6219.6719.0619.4419.442.24%4,788,860
Feb 10, 202619.3019.4118.9119.0119.01-2.30%3,229,340
Feb 9, 202619.1719.4719.0719.4619.461.73%4,338,470
Feb 6, 202618.5519.2118.5019.1319.135.24%5,476,530
Feb 5, 202618.3118.9418.0718.1818.18-9.75%13,370,780
Feb 4, 202620.9220.9319.6920.1420.14-0.58%8,866,390
Feb 3, 202620.4020.6819.8020.2620.264.08%7,832,610