Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

abrdn Physical Platinum Shares ETF (PPLT)

NYSEArca - NYSEArca Delayed Price. Currency in USD
90.15+0.23 (+0.26%)
At close: 04:00PM EST
90.44 +0.29 (+0.32%)
After hours: 07:18PM EST
Advertisement
Advertisement
Time Period:
Feb 07, 2022 - Feb 07, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 202389.1591.0189.1190.1590.1598,200
Feb 06, 202390.5890.8689.5889.9289.92195,000
Feb 03, 202392.1892.6090.1190.4590.45328,400
Feb 02, 202395.4695.6893.5794.6594.65211,200
Feb 01, 202393.5293.6991.7793.2693.26303,900
Jan 31, 202392.6694.5092.3393.7093.70195,700
Jan 30, 202393.8094.1093.3293.4193.41134,300
Jan 27, 202393.5794.1092.5993.8593.85361,700
Jan 26, 202395.6095.6094.1594.4794.47229,800
Jan 25, 202396.2896.8995.5696.3996.39127,900
Jan 24, 202396.8598.0096.4497.8897.88134,800
Jan 23, 202395.6297.1095.3196.9596.95151,000
Jan 20, 202395.4697.4795.0496.3296.32209,500
Jan 19, 202394.6496.4793.6396.0096.00414,800
Jan 18, 202399.2299.6795.7296.2196.21211,900
Jan 17, 202397.9098.1796.2196.5696.56406,000
Jan 13, 202398.0899.0998.0399.0199.01176,400
Jan 12, 202399.3999.5997.6198.8398.83229,500
Jan 11, 2023101.83101.8898.6898.9098.90263,700
Jan 10, 2023100.31100.6799.17100.05100.0545,800
Jan 09, 2023101.17101.4899.59100.05100.0584,100
Jan 06, 202399.17101.3698.90101.09101.09131,100
Jan 05, 202398.7198.7797.9098.2698.2689,200
Jan 04, 2023100.48100.9199.07100.05100.05141,900
Jan 03, 202399.67100.9699.60100.56100.56210,000
Dec 30, 202298.5499.3797.7999.2899.28122,200
Dec 29, 202295.8698.2895.7898.1098.10200,800
Dec 28, 202294.8895.0193.3393.5693.5646,100
Dec 27, 202292.8295.1592.8195.0595.05109,600
Dec 23, 202294.2195.2293.5194.8394.83277,900
Dec 22, 202291.1992.1490.1090.7490.74147,400
Dec 21, 202292.5593.5092.3792.7592.7563,200
Dec 20, 202292.1394.0892.0493.4893.48100,900
Dec 19, 202292.1192.5090.6490.7690.7662,000
Dec 16, 202292.7193.5591.9392.1392.13107,900
Dec 15, 202293.6694.3593.0193.5193.51103,100
Dec 14, 202295.2096.0394.5195.2895.2862,000
Dec 13, 202296.0396.7595.2296.0596.05168,500
Dec 12, 202293.4493.4492.3192.9892.9887,300
Dec 09, 202292.9395.4092.9394.8294.8278,600
Dec 08, 202293.4193.9292.9492.9492.9454,800
Dec 07, 202293.0094.3492.4193.1893.1879,700
Dec 06, 202292.5092.9691.3191.8791.8765,600
Dec 05, 202293.5993.9792.5292.5692.56118,700
Dec 02, 202293.4094.7993.4094.3494.34102,200
Dec 01, 202296.6997.5096.0296.5696.56140,900
Nov 30, 202295.9596.5194.8795.8395.83125,800
Nov 29, 202291.6893.6391.1792.9592.9567,100
Nov 28, 202292.5392.5391.2591.6791.6775,100
Nov 25, 202291.2491.8190.7691.0991.0945,700
Nov 23, 202291.0992.8590.8092.7792.77134,200
Nov 22, 202292.2592.8591.7192.3392.3390,300
Nov 21, 202291.0591.4490.2091.4491.4438,400
Nov 18, 202291.3091.6190.3590.9590.95137,400
Nov 17, 202291.5091.9590.6091.0691.0682,000
Nov 16, 202294.0294.3592.8593.1593.15100,000
Nov 15, 202295.2595.3093.3894.0794.0766,700
Nov 14, 202293.4995.0293.4994.4794.4761,800
Nov 11, 202296.1196.1394.7695.4995.49121,900
Nov 10, 202295.0696.7195.0696.2896.28262,400
Nov 09, 202291.7692.5490.9191.3791.3746,400
Nov 08, 202291.4993.1891.2092.6292.6275,500
Nov 07, 202289.6491.5289.6491.1391.13108,800
Nov 04, 202287.7489.3987.4089.2889.2896,400
Nov 03, 202285.3286.1485.0685.4085.4076,700
Nov 02, 202288.3988.7286.4686.5586.5568,400
Nov 01, 202288.2588.5487.1387.5387.5351,200
Oct 31, 202285.8986.9485.5985.9085.9045,300
Oct 28, 202287.6188.3987.1587.7187.7193,700
Oct 27, 202288.4389.5087.9189.0689.0674,600
Oct 26, 202286.8388.8486.8388.3188.31154,300
Oct 25, 202284.9285.7284.7685.3485.3447,300
Oct 24, 202286.1586.2985.2485.8285.8235,000
Oct 21, 202283.8786.8083.8786.5386.5356,000
Oct 20, 202283.1185.3083.1185.2185.2183,900
Oct 19, 202282.8683.1981.9882.0682.0631,400
Oct 18, 202285.2485.6783.8484.3684.3641,900
Oct 17, 202284.6885.5784.4084.7084.7030,200
Oct 14, 202284.2284.3283.0083.7183.7168,900
Oct 13, 202280.3884.0480.3383.8583.85108,600
Oct 12, 202282.2682.6281.5781.9581.95103,600
Oct 11, 202282.6783.8582.1482.7982.79870,600
Oct 10, 202284.4184.4182.9083.4083.4048,800
Oct 07, 202286.6286.6284.2584.5884.5857,000
Oct 06, 202285.4686.1385.0085.9685.96112,400
Oct 05, 202285.0685.6183.6085.1085.1066,400
Oct 04, 202285.7987.1185.5086.6286.6295,100
Oct 03, 202282.4783.9782.0083.8583.85153,900
Sep 30, 202279.9180.9579.9179.9179.9183,800
Sep 29, 202280.9081.1579.6980.4280.4265,500
Sep 28, 202279.0080.7978.9480.7280.72186,100
Sep 27, 202279.5180.1878.6278.7278.72125,000
Sep 26, 202280.1180.4079.0079.1379.1399,600
Sep 23, 202280.7680.7679.5079.5379.53128,200
Sep 22, 202284.4884.7583.4383.6283.6274,000
Sep 21, 202285.5985.5984.0584.4184.41136,900
Sep 20, 202285.4285.7884.9685.5285.52109,500
Sep 19, 202283.9085.6083.9085.3785.3748,800
Sep 16, 202282.8284.3782.5084.3184.3168,900
Sep 15, 202284.7085.5083.7684.0884.08108,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement