abrdn Physical Platinum Shares ETF (PPLT)
NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 87.18 | 87.94 | 86.68 | 87.52 | 87.52 | 256,218 |
| May 01, 2024 | 87.25 | 87.99 | 86.69 | 87.18 | 87.18 | 115,700 |
| Apr 30, 2024 | 86.35 | 86.59 | 85.58 | 86.10 | 86.10 | 249,300 |
| Apr 29, 2024 | 86.12 | 87.75 | 85.79 | 87.21 | 87.21 | 252,500 |
| Apr 26, 2024 | 83.89 | 84.28 | 83.63 | 84.28 | 84.28 | 232,300 |
| Apr 25, 2024 | 82.74 | 84.27 | 82.58 | 84.20 | 84.20 | 267,900 |
| Apr 24, 2024 | 83.64 | 83.64 | 83.01 | 83.27 | 83.27 | 167,800 |
| Apr 23, 2024 | 83.33 | 84.21 | 83.20 | 83.68 | 83.68 | 254,900 |
| Apr 22, 2024 | 84.75 | 85.60 | 84.20 | 84.80 | 84.80 | 171,800 |
| Apr 19, 2024 | 85.72 | 86.07 | 85.29 | 85.89 | 85.89 | 172,200 |
| Apr 18, 2024 | 86.58 | 87.42 | 86.15 | 86.58 | 86.58 | 222,600 |
| Apr 17, 2024 | 87.62 | 88.21 | 86.60 | 86.75 | 86.75 | 225,600 |
| Apr 16, 2024 | 89.28 | 89.28 | 87.91 | 88.29 | 88.29 | 115,000 |
| Apr 15, 2024 | 88.95 | 89.42 | 88.15 | 89.37 | 89.37 | 184,000 |
| Apr 12, 2024 | 91.60 | 92.48 | 89.70 | 89.89 | 89.89 | 250,100 |
| Apr 11, 2024 | 89.77 | 90.19 | 88.97 | 90.19 | 90.19 | 158,200 |
| Apr 10, 2024 | 88.84 | 89.56 | 88.08 | 88.80 | 88.80 | 288,100 |
| Apr 09, 2024 | 90.34 | 90.74 | 88.71 | 89.94 | 89.94 | 378,200 |
| Apr 08, 2024 | 87.95 | 89.07 | 87.67 | 88.82 | 88.82 | 260,700 |
| Apr 05, 2024 | 84.77 | 85.73 | 84.25 | 85.43 | 85.43 | 227,900 |
| Apr 04, 2024 | 86.07 | 86.85 | 85.51 | 85.56 | 85.56 | 179,200 |
| Apr 03, 2024 | 85.27 | 86.39 | 85.26 | 86.31 | 86.31 | 139,100 |
| Apr 02, 2024 | 85.04 | 85.49 | 84.45 | 84.98 | 84.98 | 253,200 |
| Apr 01, 2024 | 83.11 | 83.11 | 82.25 | 82.88 | 82.88 | 111,000 |
| Mar 28, 2024 | 82.92 | 83.70 | 82.88 | 83.55 | 83.55 | 113,400 |
| Mar 27, 2024 | 82.00 | 82.70 | 81.94 | 82.64 | 82.64 | 67,200 |
| Mar 26, 2024 | 84.05 | 84.05 | 82.76 | 83.10 | 83.10 | 60,800 |
| Mar 25, 2024 | 83.32 | 83.80 | 83.02 | 83.11 | 83.11 | 90,100 |
| Mar 22, 2024 | 82.86 | 83.18 | 82.17 | 82.36 | 82.36 | 226,700 |
| Mar 21, 2024 | 84.28 | 84.38 | 83.32 | 83.49 | 83.49 | 173,600 |
| Mar 20, 2024 | 82.16 | 83.72 | 82.02 | 83.59 | 83.59 | 248,300 |
| Mar 19, 2024 | 82.58 | 82.75 | 82.19 | 82.49 | 82.49 | 219,200 |
| Mar 18, 2024 | 84.67 | 84.93 | 84.19 | 84.31 | 84.31 | 99,300 |
| Mar 15, 2024 | 86.55 | 87.38 | 86.13 | 86.36 | 86.36 | 109,700 |
| Mar 14, 2024 | 85.88 | 85.88 | 85.20 | 85.46 | 85.46 | 86,100 |
| Mar 13, 2024 | 85.58 | 86.58 | 85.49 | 86.42 | 86.42 | 161,300 |
| Mar 12, 2024 | 84.26 | 85.04 | 83.91 | 84.96 | 84.96 | 72,500 |
| Mar 11, 2024 | 85.51 | 86.52 | 85.23 | 86.26 | 86.26 | 318,600 |
| Mar 08, 2024 | 84.35 | 84.42 | 83.51 | 83.75 | 83.75 | 116,100 |
| Mar 07, 2024 | 84.55 | 84.80 | 84.06 | 84.53 | 84.53 | 183,200 |
| Mar 06, 2024 | 82.20 | 83.79 | 82.20 | 83.34 | 83.34 | 281,500 |
| Mar 05, 2024 | 81.42 | 81.93 | 81.03 | 81.17 | 81.17 | 161,400 |
| Mar 04, 2024 | 82.08 | 82.90 | 81.94 | 82.67 | 82.67 | 101,600 |
| Mar 01, 2024 | 80.50 | 81.63 | 80.15 | 81.51 | 81.51 | 190,300 |
| Feb 29, 2024 | 81.49 | 81.69 | 80.76 | 80.94 | 80.94 | 36,700 |
| Feb 28, 2024 | 81.15 | 81.20 | 80.77 | 81.01 | 81.01 | 78,800 |
| Feb 27, 2024 | 81.96 | 82.30 | 81.75 | 81.87 | 81.87 | 96,200 |
| Feb 26, 2024 | 81.13 | 81.23 | 80.68 | 81.06 | 81.06 | 111,000 |
| Feb 23, 2024 | 83.26 | 83.26 | 82.36 | 82.80 | 82.80 | 85,200 |
| Feb 22, 2024 | 82.59 | 83.00 | 81.92 | 82.87 | 82.87 | 80,600 |
| Feb 21, 2024 | 82.31 | 82.31 | 81.25 | 81.51 | 81.51 | 104,200 |
| Feb 20, 2024 | 83.95 | 84.06 | 83.13 | 83.25 | 83.25 | 89,500 |
| Feb 16, 2024 | 82.15 | 83.45 | 82.15 | 83.30 | 83.30 | 120,400 |
| Feb 15, 2024 | 82.48 | 83.11 | 82.35 | 82.70 | 82.70 | 90,400 |
| Feb 14, 2024 | 82.03 | 82.44 | 81.42 | 81.94 | 81.94 | 167,300 |
| Feb 13, 2024 | 81.19 | 81.25 | 80.12 | 80.45 | 80.45 | 137,500 |
| Feb 12, 2024 | 81.13 | 82.28 | 80.61 | 82.01 | 82.01 | 83,900 |
| Feb 09, 2024 | 80.81 | 80.85 | 80.09 | 80.78 | 80.78 | 193,800 |
| Feb 08, 2024 | 80.63 | 81.86 | 80.50 | 81.84 | 81.84 | 139,600 |
| Feb 07, 2024 | 81.43 | 81.96 | 80.93 | 81.22 | 81.22 | 133,300 |
| Feb 06, 2024 | 83.03 | 83.51 | 82.72 | 83.30 | 83.30 | 44,800 |
| Feb 05, 2024 | 82.96 | 83.03 | 82.02 | 82.98 | 82.98 | 98,700 |
| Feb 02, 2024 | 83.03 | 83.09 | 82.11 | 82.23 | 82.23 | 146,400 |
| Feb 01, 2024 | 83.84 | 84.49 | 83.70 | 84.28 | 84.28 | 99,200 |
| Jan 31, 2024 | 85.29 | 86.00 | 84.25 | 84.39 | 84.39 | 66,400 |
| Jan 30, 2024 | 85.50 | 85.60 | 84.22 | 85.08 | 85.08 | 77,900 |
| Jan 29, 2024 | 84.89 | 85.84 | 84.49 | 85.80 | 85.80 | 88,500 |
| Jan 26, 2024 | 83.58 | 84.45 | 83.36 | 84.24 | 84.24 | 196,100 |
| Jan 25, 2024 | 82.74 | 82.74 | 81.60 | 82.22 | 82.22 | 232,000 |
| Jan 24, 2024 | 83.71 | 83.91 | 83.00 | 83.08 | 83.08 | 48,300 |
| Jan 23, 2024 | 82.95 | 83.19 | 82.61 | 83.19 | 83.19 | 98,300 |
| Jan 22, 2024 | 82.75 | 83.31 | 82.31 | 82.42 | 82.42 | 85,600 |
| Jan 19, 2024 | 83.44 | 83.44 | 82.43 | 82.91 | 82.91 | 101,900 |
| Jan 18, 2024 | 82.81 | 83.71 | 82.50 | 83.57 | 83.57 | 130,700 |
| Jan 17, 2024 | 82.12 | 82.12 | 80.81 | 81.67 | 81.67 | 138,100 |
| Jan 16, 2024 | 83.40 | 83.40 | 82.55 | 82.76 | 82.76 | 130,000 |
| Jan 12, 2024 | 85.98 | 86.27 | 83.44 | 83.49 | 83.49 | 162,100 |
| Jan 11, 2024 | 85.14 | 85.31 | 83.83 | 84.57 | 84.57 | 100,200 |
| Jan 10, 2024 | 85.58 | 85.58 | 84.52 | 84.90 | 84.90 | 140,000 |
| Jan 09, 2024 | 86.87 | 87.04 | 85.78 | 85.91 | 85.91 | 88,200 |
| Jan 08, 2024 | 87.50 | 88.55 | 86.90 | 87.26 | 87.26 | 103,700 |
| Jan 05, 2024 | 88.42 | 89.19 | 88.25 | 88.75 | 88.75 | 126,000 |
| Jan 04, 2024 | 88.65 | 88.89 | 87.84 | 88.13 | 88.13 | 114,900 |
| Jan 03, 2024 | 89.52 | 89.92 | 88.81 | 89.63 | 89.63 | 56,700 |
| Jan 02, 2024 | 90.82 | 91.44 | 90.29 | 90.42 | 90.42 | 111,500 |
| Dec 29, 2023 | 91.97 | 92.43 | 91.09 | 91.16 | 91.16 | 76,200 |
| Dec 28, 2023 | 92.05 | 93.16 | 92.05 | 92.48 | 92.48 | 86,900 |
| Dec 27, 2023 | 90.00 | 91.89 | 89.76 | 91.80 | 91.80 | 114,300 |
| Dec 26, 2023 | 90.27 | 90.65 | 89.76 | 90.65 | 90.65 | 66,900 |
| Dec 22, 2023 | 89.88 | 90.56 | 89.35 | 89.74 | 89.74 | 144,600 |
| Dec 21, 2023 | 88.25 | 89.13 | 87.62 | 89.07 | 89.07 | 91,000 |
| Dec 20, 2023 | 88.33 | 89.48 | 88.26 | 88.43 | 88.43 | 280,700 |
| Dec 19, 2023 | 87.77 | 88.51 | 87.57 | 87.88 | 87.88 | 246,100 |
| Dec 18, 2023 | 88.00 | 88.10 | 87.01 | 87.14 | 87.14 | 132,000 |
| Dec 15, 2023 | 86.70 | 87.50 | 86.37 | 86.98 | 86.98 | 124,800 |
| Dec 14, 2023 | 87.13 | 88.88 | 87.09 | 88.42 | 88.42 | 167,100 |
| Dec 13, 2023 | 85.51 | 86.48 | 84.44 | 86.43 | 86.43 | 161,000 |
| Dec 12, 2023 | 84.69 | 85.95 | 83.88 | 85.86 | 85.86 | 139,000 |
| Dec 11, 2023 | 84.83 | 84.85 | 83.88 | 84.11 | 84.11 | 121,000 |
| Dec 08, 2023 | 84.14 | 85.05 | 84.12 | 84.52 | 84.52 | 53,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.