abrdn Physical Platinum Shares ETF (NY:PPLT)

186.01 +1.78 (+0.97%)

Official Closing Price Updated: 8:00 PM EDT, May 8, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 08, 2026	184.23	186.68	183.34	186.01	144,139	+1.78(+0.97%)
May 07, 2026	188.55	189.07	183.80	184.23	212,537	-2.47(-1.32%)
May 06, 2026	182.45	187.09	182.22	186.70	312,061	+10.05(+5.69%)
May 05, 2026	179.09	179.85	176.65	176.65	123,147	+0.41(+0.23%)
May 04, 2026	178.55	179.77	175.70	176.24	302,907	-3.77(-2.09%)
May 01, 2026	180.69	183.04	180.01	180.01	185,319	+0.21(+0.12%)
Apr 30, 2026	178.19	180.69	176.60	179.80	314,177	+9.20(+5.39%)
Apr 29, 2026	171.74	172.50	170.13	170.60	359,549	-5.31(-3.02%)
Apr 28, 2026	177.50	178.03	175.38	175.91	286,779	-4.08(-2.27%)
Apr 27, 2026	180.53	181.83	179.72	179.99	168,888	-2.58(-1.41%)
Apr 24, 2026	181.13	183.85	180.94	182.57	174,057	+0.30(+0.16%)
Apr 23, 2026	183.52	184.98	181.03	182.27	377,186	-6.33(-3.36%)
Apr 22, 2026	188.72	190.02	187.34	188.60	174,390	+5.52(+3.02%)
Apr 21, 2026	187.90	189.30	182.43	183.08	472,256	-6.23(-3.29%)
Apr 20, 2026	189.22	189.76	186.79	189.31	481,535	-3.16(-1.64%)
Apr 17, 2026	191.33	194.97	191.33	192.47	252,608	+2.18(+1.15%)
Apr 16, 2026	193.03	193.38	188.74	190.29	165,083	-2.42(-1.26%)
Apr 15, 2026	192.35	194.27	190.55	192.71	150,114	+1.25(+0.65%)
Apr 14, 2026	187.45	191.53	187.45	191.46	207,716	+3.41(+1.81%)
Apr 13, 2026	183.93	188.31	182.73	188.05	155,136	+1.85(+0.99%)
Apr 10, 2026	186.37	188.04	185.52	186.20	198,073	-5.37(-2.80%)
Apr 09, 2026	185.85	192.37	185.20	191.57	308,795	+6.45(+3.48%)
Apr 08, 2026	188.09	188.62	184.11	185.12	567,966	+7.20(+4.05%)
Apr 07, 2026	176.04	178.22	172.95	177.92	295,023	-1.77(-0.99%)
Apr 06, 2026	178.85	180.23	177.46	179.69	158,936	-1.10(-0.61%)
Apr 02, 2026	173.00	181.30	172.87	180.79	379,279	+2.35(+1.32%)
Apr 01, 2026	178.31	180.47	176.72	178.44	422,516	+0.21(+0.12%)
Mar 31, 2026	172.43	178.88	172.43	178.23	491,044	+6.01(+3.49%)
Mar 30, 2026	173.70	174.29	170.20	172.22	213,894	+2.82(+1.66%)
Mar 27, 2026	166.62	172.25	165.73	169.40	374,642	+3.94(+2.38%)
Mar 26, 2026	169.39	170.42	164.40	165.46	390,745	-9.98(-5.69%)
Mar 25, 2026	177.68	178.98	174.50	175.44	263,908	+3.75(+2.18%)
Mar 24, 2026	170.94	173.71	169.75	171.69	345,085	+1.57(+0.92%)
Mar 23, 2026	169.28	173.50	166.77	170.12	834,239	-4.13(-2.37%)
Mar 20, 2026	180.42	181.84	173.67	174.25	768,108	-4.50(-2.52%)
Mar 19, 2026	172.37	179.23	171.22	178.75	1,123,277	-5.08(-2.76%)
Mar 18, 2026	185.40	188.00	183.80	183.83	507,974	-8.77(-4.55%)
Mar 17, 2026	194.15	196.31	191.41	192.60	184,474	+0.65(+0.34%)
Mar 16, 2026	191.06	192.99	189.39	191.95	364,759	+8.12(+4.42%)
Mar 13, 2026	190.38	190.57	183.02	183.83	605,243	-10.04(-5.18%)
Mar 12, 2026	197.52	197.52	193.46	193.87	307,947	-3.75(-1.90%)
Mar 11, 2026	199.80	200.79	196.33	197.62	233,447	-2.34(-1.17%)
Mar 10, 2026	201.30	203.13	199.05	199.96	330,494	+1.86(+0.94%)
Mar 09, 2026	195.34	198.73	192.80	198.10	354,651	+4.69(+2.42%)
Mar 06, 2026	192.00	194.78	189.78	193.41	332,380	+1.50(+0.78%)
Mar 05, 2026	195.14	195.28	190.00	191.91	382,055	-3.34(-1.71%)
Mar 04, 2026	195.25	196.81	192.99	195.25	289,721	+4.36(+2.28%)
Mar 03, 2026	190.67	192.15	182.65	190.89	823,272	-18.89(-9.00%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.