abrdn Physical Platinum Shares ETF (PPLT) Historical Stock Data
87.61 ↑0.09 (0.10%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PPLT is up 0.04% a day on average. There have been 15 days where abrdn Physical Platinum Shares ETF closed green and 15 days where PPLT closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 88.25 | 87.61 | ↓$0.64 (-0.73%) | 87.04 | 88.44 | 74.70K |
| 2024-05-02 | 87.18 | 87.52 | ↑$0.34 (0.39%) | 86.68 | 87.94 | 256.35K |
| 2024-05-01 | 87.25 | 87.18 | ↓$0.07 (-0.08%) | 86.74 | 87.99 | 115.66K |
| 2024-04-30 | 86.35 | 86.10 | ↓$0.25 (-0.29%) | 85.58 | 86.59 | 209.68K |
| 2024-04-29 | 86.12 | 87.21 | ↑$1.09 (1.27%) | 85.79 | 87.75 | 252.02K |
| 2024-04-26 | 83.89 | 84.28 | ↑$0.39 (0.46%) | 83.63 | 84.28 | 231.04K |
| 2024-04-25 | 82.74 | 84.20 | ↑$1.46 (1.76%) | 82.58 | 84.27 | 267.90K |
| 2024-04-24 | 83.64 | 83.27 | ↓$0.38 (-0.45%) | 83.01 | 83.64 | 167.85K |
| 2024-04-23 | 83.33 | 83.68 | ↑$0.35 (0.42%) | 83.20 | 84.21 | 254.90K |
| 2024-04-22 | 84.75 | 84.80 | ↑$0.05 (0.06%) | 84.20 | 85.60 | 171.74K |
| 2024-04-19 | 85.72 | 85.89 | ↑$0.17 (0.20%) | 85.29 | 86.07 | 172.18K |
| 2024-04-18 | 86.58 | 86.58 | ↑$0.00 (0.00%) | 86.15 | 87.42 | 221.77K |
| 2024-04-17 | 87.62 | 86.75 | ↓$0.87 (-0.99%) | 86.60 | 88.21 | 225.55K |
| 2024-04-16 | 89.28 | 88.29 | ↓$0.99 (-1.11%) | 87.91 | 89.28 | 114.55K |
| 2024-04-15 | 88.95 | 89.37 | ↑$0.42 (0.47%) | 88.15 | 89.37 | 184.04K |
| 2024-04-12 | 91.60 | 89.89 | ↓$1.71 (-1.87%) | 89.70 | 92.48 | 250.04K |
| 2024-04-11 | 89.77 | 90.19 | ↑$0.42 (0.47%) | 88.97 | 90.19 | 154.65K |
| 2024-04-10 | 88.84 | 88.80 | ↓$0.04 (-0.05%) | 88.08 | 89.52 | 287.75K |
| 2024-04-09 | 90.34 | 89.94 | ↓$0.40 (-0.44%) | 88.71 | 90.74 | 376.94K |
| 2024-04-08 | 87.95 | 88.82 | ↑$0.87 (0.99%) | 87.67 | 89.07 | 256K |
| 2024-04-05 | 84.77 | 85.43 | ↑$0.66 (0.78%) | 84.25 | 85.71 | 227.92K |
| 2024-04-04 | 86.07 | 85.56 | ↓$0.51 (-0.59%) | 85.51 | 86.85 | 178.68K |
| 2024-04-03 | 85.27 | 86.31 | ↑$1.04 (1.22%) | 85.26 | 86.39 | 138.68K |
| 2024-04-02 | 85.04 | 84.98 | ↓$0.06 (-0.07%) | 84.45 | 85.49 | 253.21K |
| 2024-04-01 | 83.11 | 82.88 | ↓$0.23 (-0.28%) | 82.25 | 83.11 | 110.89K |
| 2024-03-28 | 82.92 | 83.55 | ↑$0.63 (0.76%) | 82.88 | 83.70 | 113.42K |
| 2024-03-27 | 82.00 | 82.64 | ↑$0.64 (0.78%) | 81.94 | 82.70 | 67.22K |
| 2024-03-26 | 84.05 | 83.10 | ↓$0.95 (-1.13%) | 82.76 | 84.05 | 60.36K |
| 2024-03-25 | 83.32 | 83.11 | ↓$0.21 (-0.25%) | 83.02 | 83.80 | 89.80K |
| 2024-03-22 | 82.86 | 82.36 | ↓$0.50 (-0.60%) | 82.17 | 83.18 | 226.68K |
Create an account or log in to view more rows.
$PPLT Any red I see I shall buy
$PPLT hot damn <3
$PPLT what happened?
$PPLT id rather have a dip then rip than a gap and crap
$PPLT The best investment you can make is an investment in yourself or another person
$PPLT my put options are fine
$PPLT im in.
$PPLT lmfao
lfg babies
$PPLT we back boys
$PPLT news?