Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

abrdn Physical Platinum Shares ETF (PPLT)

15.37
-0.30 (-1.91%)
NYSE· Last Trade: Jun 21st, 1:58 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For abrdn Physical Platinum Shares ETF (PPLT)

DateOpenHighLowCloseVolumeAdjusted Close
6/18/202615.6615.6815.2915.372,710,33015.37
6/17/202616.1916.3715.5915.673,283,57915.67
6/16/202616.4216.5316.2716.422,462,77616.42
6/15/202616.4316.5016.0416.062,267,20916.06
6/12/202615.5415.6015.3315.541,931,28815.54
6/11/202615.1915.6915.0815.632,411,66715.63
6/10/202615.2415.4715.1115.132,447,65215.13
6/09/202616.0816.1715.4215.632,691,54115.63
6/08/202615.9315.9915.7115.922,548,56815.92
6/05/202616.9016.9016.0616.185,058,33616.18
6/04/202617.1717.2417.0117.212,345,27017.21
6/03/202617.3317.3416.8216.883,862,18416.88
6/02/202617.6517.6917.4517.531,217,17717.53
6/01/202617.4417.5717.3117.451,839,01117.45
5/29/202617.5317.6317.2917.451,308,26717.45
5/28/202617.1217.5016.9617.452,330,15217.45
5/27/202617.3417.4517.2817.431,313,98217.43
5/26/202617.6517.7417.5417.741,166,27817.74
5/22/202617.5717.6317.3217.471,206,93917.47
5/21/202617.4717.8817.3917.851,130,64717.85
5/20/202617.4817.7817.3817.711,104,94117.71
5/19/202617.4717.6917.3917.421,634,51217.42
5/18/202617.9818.0317.7617.841,643,77417.84
5/15/2026180.00180.74178.25179.03338,35017.90
5/14/2026189.00189.08186.15186.80354,00318.68
5/13/2026193.30199.25193.07195.49479,72819.55
5/12/2026190.72193.47187.82193.13262,38119.31
5/11/2026191.34193.69190.00192.96275,35919.30
5/08/2026184.23186.68183.34186.01144,13918.60
5/07/2026188.55189.07183.80184.23212,53718.42
5/06/2026182.45187.09182.22186.70312,06518.67
5/05/2026179.09179.85176.65176.65123,04017.66
5/04/2026178.55179.77175.70176.24302,90717.62
5/01/2026180.69183.04180.01180.01185,31918.00
4/30/2026178.19180.69176.60179.80314,17717.98
4/29/2026171.74172.50170.13170.60359,54917.06
4/28/2026177.50178.03175.38175.91286,77917.59
4/27/2026180.53181.83179.72179.99168,88818.00
4/24/2026181.13183.85180.94182.57174,05718.26
4/23/2026183.52184.98181.03182.27377,18618.23
4/22/2026188.72190.02187.34188.60174,39018.86
4/21/2026187.90189.30182.43183.08472,25618.31
4/20/2026189.22189.76186.79189.31481,53518.93
4/17/2026191.33194.97191.33192.47252,60819.25
4/16/2026193.03193.38188.74190.29165,08319.03
4/15/2026192.35194.27190.55192.71150,11419.27
4/14/2026187.45191.53187.45191.46207,71619.15
4/13/2026183.93188.31182.73188.05155,13618.80
4/10/2026186.37188.04185.52186.20198,07318.62
4/09/2026185.85192.37185.20191.57308,79519.16
4/08/2026188.09188.62184.11185.12567,96618.51
4/07/2026176.04178.22172.95177.92295,02317.79
4/06/2026178.85180.23177.46179.69158,93617.97
4/02/2026173.00181.30172.87180.79379,27918.08
4/01/2026178.31180.47176.72178.44422,51617.84
3/31/2026172.43178.88172.43178.23491,04417.82
3/30/2026173.70174.29170.20172.22213,89417.22
3/27/2026166.62172.25165.73169.40374,64216.94
3/26/2026169.39170.42164.40165.46390,74516.55
3/25/2026177.68178.98174.50175.44263,90817.54
3/24/2026170.94173.71169.75171.69345,08517.17
3/23/2026169.28173.50166.77170.12834,23917.01