Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets closed

S&P Futures
4,169.75
-6.00(-0.14%)
Dow Futures
34,163.00
-43.00(-0.13%)
Nasdaq Futures
12,759.25
-17.50(-0.14%)
Russell 2000 Futures
1,974.60
-4.70(-0.24%)
Crude Oil
77.22
+0.08(+0.10%)
Gold
1,888.00
+3.20(+0.17%)

Advertisement

abrdn Physical Platinum Shares ETF (PPLT)

NYSEArca - NYSEArca Delayed Price. Currency in USD

Visitors trend2W10W9M

90.15

+0.23

(+0.26%)

At close: 04:00PM EST

90.44

+0.29

(+0.32%)

After hours:

07:18PM EST

Advertisement

Time Period:

Feb 07, 2022 - Feb 07, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Feb 07, 2023	89.15	91.01	89.11	90.15	90.15	98,200
Feb 06, 2023	90.58	90.86	89.58	89.92	89.92	195,000
Feb 03, 2023	92.18	92.60	90.11	90.45	90.45	328,400
Feb 02, 2023	95.46	95.68	93.57	94.65	94.65	211,200
Feb 01, 2023	93.52	93.69	91.77	93.26	93.26	303,900
Jan 31, 2023	92.66	94.50	92.33	93.70	93.70	195,700
Jan 30, 2023	93.80	94.10	93.32	93.41	93.41	134,300
Jan 27, 2023	93.57	94.10	92.59	93.85	93.85	361,700
Jan 26, 2023	95.60	95.60	94.15	94.47	94.47	229,800
Jan 25, 2023	96.28	96.89	95.56	96.39	96.39	127,900
Jan 24, 2023	96.85	98.00	96.44	97.88	97.88	134,800
Jan 23, 2023	95.62	97.10	95.31	96.95	96.95	151,000
Jan 20, 2023	95.46	97.47	95.04	96.32	96.32	209,500
Jan 19, 2023	94.64	96.47	93.63	96.00	96.00	414,800
Jan 18, 2023	99.22	99.67	95.72	96.21	96.21	211,900
Jan 17, 2023	97.90	98.17	96.21	96.56	96.56	406,000
Jan 13, 2023	98.08	99.09	98.03	99.01	99.01	176,400
Jan 12, 2023	99.39	99.59	97.61	98.83	98.83	229,500
Jan 11, 2023	101.83	101.88	98.68	98.90	98.90	263,700
Jan 10, 2023	100.31	100.67	99.17	100.05	100.05	45,800
Jan 09, 2023	101.17	101.48	99.59	100.05	100.05	84,100
Jan 06, 2023	99.17	101.36	98.90	101.09	101.09	131,100
Jan 05, 2023	98.71	98.77	97.90	98.26	98.26	89,200
Jan 04, 2023	100.48	100.91	99.07	100.05	100.05	141,900
Jan 03, 2023	99.67	100.96	99.60	100.56	100.56	210,000
Dec 30, 2022	98.54	99.37	97.79	99.28	99.28	122,200
Dec 29, 2022	95.86	98.28	95.78	98.10	98.10	200,800
Dec 28, 2022	94.88	95.01	93.33	93.56	93.56	46,100
Dec 27, 2022	92.82	95.15	92.81	95.05	95.05	109,600
Dec 23, 2022	94.21	95.22	93.51	94.83	94.83	277,900
Dec 22, 2022	91.19	92.14	90.10	90.74	90.74	147,400
Dec 21, 2022	92.55	93.50	92.37	92.75	92.75	63,200
Dec 20, 2022	92.13	94.08	92.04	93.48	93.48	100,900
Dec 19, 2022	92.11	92.50	90.64	90.76	90.76	62,000
Dec 16, 2022	92.71	93.55	91.93	92.13	92.13	107,900
Dec 15, 2022	93.66	94.35	93.01	93.51	93.51	103,100
Dec 14, 2022	95.20	96.03	94.51	95.28	95.28	62,000
Dec 13, 2022	96.03	96.75	95.22	96.05	96.05	168,500
Dec 12, 2022	93.44	93.44	92.31	92.98	92.98	87,300
Dec 09, 2022	92.93	95.40	92.93	94.82	94.82	78,600
Dec 08, 2022	93.41	93.92	92.94	92.94	92.94	54,800
Dec 07, 2022	93.00	94.34	92.41	93.18	93.18	79,700
Dec 06, 2022	92.50	92.96	91.31	91.87	91.87	65,600
Dec 05, 2022	93.59	93.97	92.52	92.56	92.56	118,700
Dec 02, 2022	93.40	94.79	93.40	94.34	94.34	102,200
Dec 01, 2022	96.69	97.50	96.02	96.56	96.56	140,900
Nov 30, 2022	95.95	96.51	94.87	95.83	95.83	125,800
Nov 29, 2022	91.68	93.63	91.17	92.95	92.95	67,100
Nov 28, 2022	92.53	92.53	91.25	91.67	91.67	75,100
Nov 25, 2022	91.24	91.81	90.76	91.09	91.09	45,700
Nov 23, 2022	91.09	92.85	90.80	92.77	92.77	134,200
Nov 22, 2022	92.25	92.85	91.71	92.33	92.33	90,300
Nov 21, 2022	91.05	91.44	90.20	91.44	91.44	38,400
Nov 18, 2022	91.30	91.61	90.35	90.95	90.95	137,400
Nov 17, 2022	91.50	91.95	90.60	91.06	91.06	82,000
Nov 16, 2022	94.02	94.35	92.85	93.15	93.15	100,000
Nov 15, 2022	95.25	95.30	93.38	94.07	94.07	66,700
Nov 14, 2022	93.49	95.02	93.49	94.47	94.47	61,800
Nov 11, 2022	96.11	96.13	94.76	95.49	95.49	121,900
Nov 10, 2022	95.06	96.71	95.06	96.28	96.28	262,400
Nov 09, 2022	91.76	92.54	90.91	91.37	91.37	46,400
Nov 08, 2022	91.49	93.18	91.20	92.62	92.62	75,500
Nov 07, 2022	89.64	91.52	89.64	91.13	91.13	108,800
Nov 04, 2022	87.74	89.39	87.40	89.28	89.28	96,400
Nov 03, 2022	85.32	86.14	85.06	85.40	85.40	76,700
Nov 02, 2022	88.39	88.72	86.46	86.55	86.55	68,400
Nov 01, 2022	88.25	88.54	87.13	87.53	87.53	51,200
Oct 31, 2022	85.89	86.94	85.59	85.90	85.90	45,300
Oct 28, 2022	87.61	88.39	87.15	87.71	87.71	93,700
Oct 27, 2022	88.43	89.50	87.91	89.06	89.06	74,600
Oct 26, 2022	86.83	88.84	86.83	88.31	88.31	154,300
Oct 25, 2022	84.92	85.72	84.76	85.34	85.34	47,300
Oct 24, 2022	86.15	86.29	85.24	85.82	85.82	35,000
Oct 21, 2022	83.87	86.80	83.87	86.53	86.53	56,000
Oct 20, 2022	83.11	85.30	83.11	85.21	85.21	83,900
Oct 19, 2022	82.86	83.19	81.98	82.06	82.06	31,400
Oct 18, 2022	85.24	85.67	83.84	84.36	84.36	41,900
Oct 17, 2022	84.68	85.57	84.40	84.70	84.70	30,200
Oct 14, 2022	84.22	84.32	83.00	83.71	83.71	68,900
Oct 13, 2022	80.38	84.04	80.33	83.85	83.85	108,600
Oct 12, 2022	82.26	82.62	81.57	81.95	81.95	103,600
Oct 11, 2022	82.67	83.85	82.14	82.79	82.79	870,600
Oct 10, 2022	84.41	84.41	82.90	83.40	83.40	48,800
Oct 07, 2022	86.62	86.62	84.25	84.58	84.58	57,000
Oct 06, 2022	85.46	86.13	85.00	85.96	85.96	112,400
Oct 05, 2022	85.06	85.61	83.60	85.10	85.10	66,400
Oct 04, 2022	85.79	87.11	85.50	86.62	86.62	95,100
Oct 03, 2022	82.47	83.97	82.00	83.85	83.85	153,900
Sep 30, 2022	79.91	80.95	79.91	79.91	79.91	83,800
Sep 29, 2022	80.90	81.15	79.69	80.42	80.42	65,500
Sep 28, 2022	79.00	80.79	78.94	80.72	80.72	186,100
Sep 27, 2022	79.51	80.18	78.62	78.72	78.72	125,000
Sep 26, 2022	80.11	80.40	79.00	79.13	79.13	99,600
Sep 23, 2022	80.76	80.76	79.50	79.53	79.53	128,200
Sep 22, 2022	84.48	84.75	83.43	83.62	83.62	74,000
Sep 21, 2022	85.59	85.59	84.05	84.41	84.41	136,900
Sep 20, 2022	85.42	85.78	84.96	85.52	85.52	109,500
Sep 19, 2022	83.90	85.60	83.90	85.37	85.37	48,800
Sep 16, 2022	82.82	84.37	82.50	84.31	84.31	68,900
Sep 15, 2022	84.70	85.50	83.76	84.08	84.08	108,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,169.75-6.00(-0.14%)

Dow Futures34,163.00-43.00(-0.13%)

Nasdaq Futures12,759.25-17.50(-0.14%)

Russell 2000 Futures1,974.60-4.70(-0.24%)

Crude Oil77.22+0.08(+0.10%)

Gold1,888.00+3.20(+0.17%)

abrdn Physical Platinum Shares ETF (PPLT)

S&P Futures
4,169.75
-6.00(-0.14%)

Dow Futures
34,163.00
-43.00(-0.13%)

Nasdaq Futures
12,759.25
-17.50(-0.14%)

Russell 2000 Futures
1,974.60
-4.70(-0.24%)

Crude Oil
77.22
+0.08(+0.10%)

Gold
1,888.00
+3.20(+0.17%)