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
151.25
+1.56 (1.04%)
Pre-market: Dec 8, 2025, 4:38 AM 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