Advertisement
Advertisement
U.S. Markets open in 9 hrs 29 mins
Advertisement
Advertisement
Advertisement
Advertisement

Aberdeen Standard Physical Platinum Shares ETF (PPLT)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
98.73+1.63 (+1.68%)
At close: 4:00PM EDT
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 26, 2021------
Oct 25, 202197.9099.1497.7298.7398.73109,000
Oct 22, 202199.03100.4596.9197.1097.10197,500
Oct 21, 202197.7498.2697.4098.2698.26107,200
Oct 20, 202197.1798.4197.0598.1098.1092,500
Oct 19, 202197.6397.8696.8797.1397.1359,400
Oct 18, 202197.4597.7996.5596.7196.71116,900
Oct 15, 202198.4098.9197.9898.6298.62150,300
Oct 14, 202196.7199.2096.5499.0999.09117,600
Oct 13, 202194.6296.5094.6295.3095.30103,100
Oct 12, 202194.5295.2394.0794.3194.3148,600
Oct 11, 202196.0096.2793.8694.0194.0164,800
Oct 08, 202196.7097.0294.8395.6695.66131,700
Oct 07, 202191.6993.2491.6591.7191.7184,400
Oct 06, 202190.1592.5090.1592.4792.47144,400
Oct 05, 202188.7489.9988.7389.8989.89104,800
Oct 04, 202188.9790.3088.6190.1290.1282,100
Oct 01, 202190.8291.4090.4190.9990.9951,400
Sep 30, 202189.9090.5789.4390.2090.2086,700
Sep 29, 202189.3289.3288.3088.9388.93104,800
Sep 28, 202191.9492.0189.8890.1090.1085,900
Sep 27, 202191.3692.2791.3091.5191.5160,800
Sep 24, 202190.4991.7390.2391.3491.3489,600
Sep 23, 202192.3393.4292.3392.7092.7071,200
Sep 22, 202192.3294.3892.0092.8092.80245,000
Sep 21, 202187.9689.6687.6389.5589.55345,300
Sep 20, 202186.2986.4484.5085.2785.27219,100
Sep 17, 202188.8289.2087.3487.7587.75187,900
Sep 16, 202187.7087.9186.8687.4587.45131,300
Sep 15, 202188.0088.2186.4787.8987.89226,500
Sep 14, 202189.0189.0187.5388.1688.16211,400
Sep 13, 202189.5290.1189.1189.8389.83120,700
Sep 10, 202191.2691.5889.0589.4589.45220,600
Sep 09, 202191.9792.2791.0691.2891.2875,400
Sep 08, 202192.7693.1091.2491.6091.60160,100
Sep 07, 202194.6395.2192.8793.1093.10116,100
Sep 03, 202193.4496.0693.4095.5595.55135,100
Sep 02, 202193.7894.3292.8493.3693.36146,800
Sep 01, 202194.2094.4893.2093.5393.53120,800
Aug 31, 202193.6195.1293.6194.7794.77157,300
Aug 30, 202194.3794.6393.3294.1994.1950,400
Aug 27, 202192.5094.5692.3594.3294.3285,900
Aug 26, 202192.4092.4091.2191.2991.29104,500
Aug 25, 202193.0593.2492.2593.2093.2094,900
Aug 24, 202194.3995.1394.2294.3594.3585,900
Aug 23, 202194.8095.1194.0094.6494.6498,600
Aug 20, 202191.3193.2591.3092.8792.87110,400
Aug 19, 202190.8291.5790.3590.8490.84257,700
Aug 18, 202193.0394.0092.4693.2293.2280,200
Aug 17, 202195.0995.1892.6193.0293.02116,900
Aug 16, 202195.5095.7994.9095.6295.6263,300
Aug 13, 202195.9396.4695.6296.0196.0163,100
Aug 12, 202195.5195.8994.5795.4195.4190,600
Aug 11, 202194.4295.6093.9795.5595.55216,800
Aug 10, 202192.0993.8691.8092.9492.94242,100
Aug 09, 202191.7392.3791.0591.4091.40177,900
Aug 06, 202193.0293.0591.2591.5591.55282,900
Aug 05, 202195.1195.1194.0394.0394.03157,700
Aug 04, 202198.2098.6495.3695.5495.54239,100
Aug 03, 202198.1598.3297.3298.0198.01105,900
Aug 02, 202198.95100.0898.4198.4498.44157,600
Jul 30, 202198.1898.8597.2798.0198.01187,900
Jul 29, 2021100.00100.1999.5099.5099.50110,300
Jul 28, 202198.1299.9498.0499.8999.8978,600
Jul 27, 202199.8299.8297.9498.4198.41120,100
Jul 26, 202199.69100.4699.4099.9199.9187,700
Jul 23, 2021100.07100.0797.5999.2499.24149,400
Jul 22, 2021101.22102.28100.30102.01102.0197,800
Jul 21, 202199.90101.0899.90101.00101.00105,400
Jul 20, 202199.19100.4298.6699.6799.67132,400
Jul 19, 2021101.35101.9999.51100.02100.02134,300
Jul 16, 2021105.47105.56102.45102.51102.51128,100
Jul 15, 2021106.16107.08105.81106.40106.4094,500
Jul 14, 2021105.58106.04105.01105.55105.5597,100
Jul 13, 2021104.12104.66103.48103.50103.5054,100
Jul 12, 2021103.52105.00102.76104.96104.96209,600
Jul 09, 2021101.70102.95101.50102.76102.7646,300
Jul 08, 2021100.66100.7299.65100.47100.47218,700
Jul 07, 2021101.90102.36100.04101.51101.5152,600
Jul 06, 2021103.93103.93100.73101.87101.87159,500
Jul 02, 2021102.07102.46100.88102.31102.31142,700
Jul 01, 2021101.40101.64100.24101.50101.50166,200
Jun 30, 202198.74100.3898.40100.26100.26191,800
Jun 29, 2021100.40100.6099.5399.6799.67113,800
Jun 28, 2021103.17103.67102.10102.35102.3558,600
Jun 25, 2021103.66103.86102.75103.43103.4372,500
Jun 24, 2021102.30102.74101.63102.29102.2976,800
Jun 23, 2021101.90102.63101.30101.49101.49117,400
Jun 22, 202199.35100.8799.10100.63100.63115,200
Jun 21, 202197.8099.2097.0899.2099.20133,100
Jun 18, 202199.5199.9897.3297.5197.51247,900
Jun 17, 2021102.16102.8998.0099.6599.65445,400
Jun 16, 2021107.11107.51105.70105.85105.85111,000
Jun 15, 2021107.98107.98107.15107.86107.8671,400
Jun 14, 2021108.28109.72108.14108.74108.7489,700
Jun 11, 2021108.12108.28107.10107.48107.4879,800
Jun 10, 2021106.09107.99105.72107.99107.99109,300
Jun 09, 2021108.97108.97107.51107.73107.7390,600
Jun 08, 2021109.07109.07108.17108.87108.8762,100
Jun 07, 2021110.02110.28109.35109.91109.9173,200
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement