abrdn Physical Platinum Shares ETF (PPLT)

PPLT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	121.19	123.09	120.63	122.01	122.01	-5.32%	737,540
Jun 26, 2025	126.10	130.69	125.50	128.86	128.86	3.88%	1,039,658
Jun 25, 2025	119.58	124.72	119.30	124.05	124.05	3.49%	643,183
Jun 24, 2025	118.27	120.66	116.35	119.87	119.87	1.84%	784,828
Jun 23, 2025	117.75	118.90	117.21	117.70	117.70	2.02%	441,637
Jun 20, 2025	115.44	116.52	115.07	115.37	115.37	-4.29%	579,377
Jun 18, 2025	118.93	121.22	118.63	120.54	120.54	4.45%	751,714
Jun 17, 2025	115.24	115.83	114.22	115.40	115.40	1.45%	422,555
Jun 16, 2025	116.15	116.20	113.51	113.75	113.75	1.55%	441,032
Jun 13, 2025	113.63	113.76	110.70	112.01	112.01	-4.96%	760,295
Jun 12, 2025	115.13	118.49	115.02	117.86	117.86	2.75%	624,880
Jun 11, 2025	116.00	117.55	114.19	114.71	114.71	3.15%	1,176,011
Jun 10, 2025	111.74	111.85	110.36	111.21	111.21	0.10%	527,698
Jun 9, 2025	109.28	111.45	109.14	111.10	111.10	3.83%	656,701
Jun 6, 2025	106.75	107.20	105.97	107.00	107.00	2.51%	707,868
Jun 5, 2025	104.24	104.87	103.29	104.38	104.38	3.85%	792,034
Jun 4, 2025	98.43	100.51	98.30	100.51	100.51	2.09%	364,950
Jun 3, 2025	96.92	98.55	96.43	98.45	98.45	0.96%	380,356
Jun 2, 2025	95.93	97.73	95.50	97.51	97.51	0.79%	666,954
May 30, 2025	97.50	97.62	96.19	96.75	96.75	-2.04%	303,836
May 29, 2025	99.33	99.43	98.44	98.76	98.76	-0.16%	340,171
May 28, 2025	99.24	99.33	98.52	98.92	98.92	-0.13%	326,088
May 27, 2025	98.79	99.29	97.84	99.05	99.05	-1.10%	347,787
May 23, 2025	99.23	100.32	98.60	100.15	100.15	1.57%	632,882
May 22, 2025	98.12	98.71	97.59	98.60	98.60	-0.26%	349,043
May 21, 2025	96.95	99.12	96.94	98.86	98.86	2.49%	1,089,542
May 20, 2025	94.00	96.69	93.58	96.46	96.46	5.36%	530,599
May 19, 2025	90.35	91.59	90.21	91.55	91.55	1.37%	138,300
May 16, 2025	90.00	90.52	89.82	90.31	90.31	-0.36%	85,270
May 15, 2025	90.11	90.80	90.00	90.64	90.64	1.21%	90,644
May 14, 2025	90.50	90.54	89.55	89.56	89.56	-1.15%	91,352
May 13, 2025	90.26	90.65	89.98	90.60	90.60	1.13%	82,169
May 12, 2025	89.64	89.80	89.29	89.59	89.59	-1.73%	105,396
May 9, 2025	90.19	91.35	90.00	91.17	91.17	1.72%	111,333
May 8, 2025	90.24	91.04	89.39	89.63	89.63	0.34%	77,040
May 7, 2025	90.16	90.35	89.11	89.33	89.33	-1.09%	177,481
May 6, 2025	89.81	90.40	89.62	90.31	90.31	2.66%	150,155
May 5, 2025	88.42	88.42	87.40	87.97	87.97	-0.27%	75,928
May 2, 2025	88.50	88.90	87.70	88.21	88.21	-0.08%	197,666
May 1, 2025	88.40	88.45	87.55	88.28	88.28	-0.24%	72,806
Apr 30, 2025	88.49	88.74	88.01	88.49	88.49	-1.21%	175,251
Apr 29, 2025	90.39	90.44	89.31	89.57	89.57	-1.09%	147,116
Apr 28, 2025	90.58	90.75	90.06	90.56	90.56	1.79%	213,218
Apr 25, 2025	88.40	89.00	88.11	88.97	88.97	-0.06%	63,717
Apr 24, 2025	89.38	89.38	88.69	89.02	89.02	0.66%	78,303
Apr 23, 2025	88.62	89.43	88.41	88.44	88.44	0.95%	237,826
Apr 22, 2025	87.86	88.24	87.51	87.61	87.61	-0.84%	136,656
Apr 21, 2025	88.45	88.74	88.01	88.35	88.35	-0.15%	184,212
Apr 17, 2025	87.78	88.70	87.62	88.48	88.48	-0.14%	136,949
Apr 16, 2025	88.51	89.00	88.48	88.60	88.60	0.73%	237,140

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.