About Us

Contact us
Community Advisory Board
Readers Rep
Careers
Events
Historical Archives
Recent Quotes
My Watchlist
Indicators
Local Stocks
San Diego Stocks
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

abrdn Physical Platinum Shares ETF (NY:PPLT)

176.30 -3.69 (-2.05%)
Streaming Delayed Price Updated: 3:17 PM EDT, Apr 28, 2026 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
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 201.30 203.13 199.05 199.96 330,216 +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%)
Mar 02, 2026 208.57 210.18 204.83 209.78 542,976 -4.95(-2.31%)
Feb 27, 2026 214.01 215.40 212.69 214.73 594,756 +7.65(+3.69%)
Feb 26, 2026 205.03 207.08 200.33 207.08 326,187 -0.18(-0.09%)
Feb 25, 2026 208.64 211.67 207.00 207.26 838,458 +9.63(+4.87%)
Feb 24, 2026 193.00 198.13 192.31 197.63 367,392 +0.27(+0.14%)
Feb 23, 2026 196.09 197.65 191.15 197.36 501,507 +0.87(+0.44%)
Feb 20, 2026 192.70 197.04 191.86 196.49 467,637 +8.04(+4.27%)
Feb 19, 2026 187.90 189.46 186.27 188.45 233,008 -0.82(-0.43%)
Feb 18, 2026 188.65 191.50 188.00 189.27 409,908 +6.34(+3.47%)
Feb 17, 2026 183.27 184.73 180.57 182.93 494,051 -4.05(-2.17%)
Feb 13, 2026 187.81 190.28 184.51 186.98 389,272 +5.45(+3.00%)
Feb 12, 2026 192.94 194.56 180.57 181.53 851,171 -12.86(-6.62%)
Feb 11, 2026 196.18 196.66 190.61 194.39 478,101 +4.26(+2.24%)
Feb 10, 2026 193.00 194.06 189.10 190.13 321,333 -4.48(-2.30%)
Feb 09, 2026 191.70 194.72 190.74 194.61 430,305 +3.31(+1.73%)
Feb 06, 2026 185.45 192.13 185.00 191.30 547,653 +9.53(+5.24%)
Feb 05, 2026 183.10 189.36 180.68 181.77 1,288,785 -19.64(-9.75%)
Feb 04, 2026 209.16 209.30 196.93 201.41 881,039 -1.18(-0.58%)
Feb 03, 2026 204.00 206.84 197.97 202.59 780,062 +7.95(+4.08%)
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.
© 2025 FinancialContent. All rights reserved.