abrdn Physical Platinum Shares ETF (PPLT)

16.46
+0.90 (5.78%)
NYSE· Last Trade: Aug 19th, 9:10 PM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For abrdn Physical Platinum Shares ETF (PPLT)

DateOpenHighLowCloseVolumeAdjusted Close
8/19/202616.0116.5216.0016.464,078,56316.46
8/18/202615.7615.8615.5415.562,165,94415.56
8/17/202615.9716.1815.9516.071,515,53016.07
8/14/202615.7315.9115.7315.871,479,98415.87
8/13/202615.6015.6815.5115.541,869,48815.54
8/12/202616.1416.2015.9015.942,318,45815.94
8/11/202615.9015.9815.7115.781,216,29815.78
8/10/202615.7715.9415.6015.911,673,49815.91
8/07/202615.8815.9715.7415.852,604,69715.85
8/06/202615.6715.8315.5615.672,816,63815.67
8/05/202615.6515.8215.6115.733,989,39815.73
8/04/202615.6115.8615.5515.745,108,64215.74
8/03/202614.6214.7714.5914.762,328,11114.76
7/31/202614.7815.0214.6414.961,670,34414.96
7/30/202614.6515.0614.6515.032,395,85315.03
7/29/202614.3914.8714.2914.591,323,60514.59
7/28/202614.5014.7014.3514.542,118,37114.54
7/27/202614.7014.8214.6214.731,021,19614.73
7/24/202614.3414.5314.2914.431,113,90714.43
7/23/202614.4614.5914.4114.461,638,04114.46
7/22/202614.9815.1014.8414.881,418,85614.88
7/21/202614.6114.8414.6114.821,147,39914.82
7/20/202614.3614.5414.3114.471,899,19714.47
7/17/202614.1814.5614.1314.502,527,87914.50
7/16/202615.0715.0914.6514.691,663,54314.69
7/15/202614.9015.3214.7015.192,514,84115.19
7/14/202614.8715.0914.7314.781,166,85814.78
7/13/202614.7014.7714.4514.523,098,45714.52
7/10/202614.6114.7914.5914.771,154,24414.77
7/09/202614.6314.8114.6214.622,013,99514.62
7/08/202614.3114.4414.2114.413,868,41914.41
7/07/202614.9315.0614.7514.842,321,55214.84
7/06/202614.7014.8514.6814.831,557,37414.83
7/02/202614.6414.8414.6114.722,736,38614.72
7/01/202614.3214.5714.2914.292,880,96314.29
6/30/202614.2014.3514.0614.132,367,66614.13
6/29/202614.3414.4014.2014.332,768,13314.33
6/26/202614.6614.8714.5514.772,080,49114.77
6/25/202614.5114.6414.3014.492,924,77914.49
6/24/202614.3414.4914.0614.235,405,55114.23
6/23/202614.9815.1514.9414.963,736,08414.96
6/22/202615.2015.4415.0815.186,269,60715.18
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