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

abrdn Physical Platinum Shares ETF (PPLT)

NYSEArca - NYSEArca Delayed Price. Currency in USD
Add to watchlist
80.42-0.30 (-0.37%)
At close: 03:59PM EDT
80.42 0.00 (0.00%)
After hours: 06:09PM EDT
Advertisement
Advertisement
Time Period:
Sep 29, 2021 - Sep 29, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
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
Sep 14, 202283.6084.8183.6084.1084.1069,300
Sep 13, 202283.5384.0081.5281.6981.69128,200
Sep 12, 202283.4584.2783.2084.1284.12117,300
Sep 09, 202281.2582.1281.2281.6881.6856,300
Sep 08, 202280.9782.1380.9381.7981.79112,000
Sep 07, 202279.2380.5879.2180.5680.5666,600
Sep 06, 202279.6079.9578.7179.2079.2062,500
Sep 02, 202278.3978.5877.4777.6577.65145,700
Sep 01, 202277.4477.4476.0976.7676.76137,500
Aug 31, 202278.5579.1078.2478.2678.2679,200
Aug 30, 202279.8179.8178.5478.6978.69104,200
Aug 29, 202280.2081.0080.1080.4080.4052,600
Aug 26, 202281.7782.1580.0080.1380.13104,900
Aug 25, 202282.0382.2081.6082.0782.0761,100
Aug 24, 202281.1381.7280.5381.7181.7171,500
Aug 23, 202280.6582.6980.5482.0282.0276,800
Aug 22, 202281.3981.6580.7081.1581.15123,500
Aug 19, 202283.9483.9482.5483.0683.0687,600
Aug 18, 202285.5985.5984.6584.6584.6548,000
Aug 17, 202286.2086.6785.2885.8685.8650,900
Aug 16, 202286.4387.5986.3786.9686.9636,200
Aug 15, 202287.1887.2085.7086.7286.7274,700
Aug 12, 202288.6089.4288.2989.2989.2937,200
Aug 11, 202289.4090.4988.7688.8088.80117,900
Aug 10, 202286.9488.1286.6287.4187.4154,500
Aug 09, 202287.5087.7486.5386.7286.7231,700
Aug 08, 202286.9488.3086.9487.3587.3583,200
Aug 05, 202285.8087.0185.8086.6586.6558,300
Aug 04, 202284.7286.6084.6786.4086.4082,400
Aug 03, 202283.7083.7782.7083.5783.5731,900
Aug 02, 202285.2385.3583.2183.4883.48101,700
Aug 01, 202284.0784.8283.8084.4484.44153,300
Jul 29, 202282.5483.4781.4583.0283.0279,700
Jul 28, 202282.8182.9881.5782.5082.5043,600
Jul 27, 202281.7082.7681.5282.7182.7162,100
Jul 26, 202281.5781.9380.7080.9080.9069,800
Jul 25, 202281.6881.9780.6281.7581.7558,400
Jul 22, 202282.0282.5880.7380.9680.9659,700
Jul 21, 202280.1081.3679.6881.3681.3688,600
Jul 20, 202280.8080.8079.5979.7079.70104,100
Jul 19, 202281.3981.9580.8481.1581.1568,400
Jul 18, 202280.0081.5080.0080.1880.18144,100
Jul 15, 202279.0579.0578.3278.5778.5777,100
Jul 14, 202277.6778.5776.9678.2578.25190,100
Jul 13, 202278.0079.8777.9579.2279.22176,300
Jul 12, 202279.1679.3478.3078.3078.30593,100
Jul 11, 202281.3181.5780.7180.8780.8736,100
Jul 08, 202282.2083.7881.8882.9482.94117,300
Jul 07, 202280.8481.8280.8481.2681.2691,200
Jul 06, 202280.7580.8578.8980.1080.10143,100
Jul 05, 202280.2080.9679.4980.8380.83231,100
Jul 01, 202281.2782.7280.8982.6082.60121,100
Jun 30, 202284.1984.3982.9183.1083.10136,100
Jun 29, 202285.8985.9984.3885.2585.2564,700
Jun 28, 202285.5485.8084.4484.5384.53105,900
Jun 27, 202284.6184.8283.2984.5484.5478,700
Jun 24, 202284.7685.0784.2884.3484.34121,300
Jun 23, 202286.0286.1584.1284.4884.48112,500
Jun 22, 202286.4886.7885.8586.0886.0880,600
Jun 21, 202286.9188.7986.9187.2487.2462,900
Jun 17, 202287.3187.3986.5186.7786.7760,400
Jun 16, 202287.9488.9387.6388.5088.5096,900
Jun 15, 202287.6188.1085.9387.6287.62178,400
Jun 14, 202286.5587.1285.2385.4385.43309,000
Jun 13, 202288.0288.1186.6186.7386.73128,700
Jun 10, 202289.2190.9988.9290.7690.76111,600
Jun 09, 202291.9892.0790.3190.3890.3877,100
Jun 08, 202293.7394.4793.5193.7893.7850,100
Jun 07, 202293.4894.4693.2594.2094.2082,000
Jun 06, 202295.6996.2795.3095.4195.4184,000
Jun 03, 202295.7195.9993.9394.3594.35222,900
Jun 02, 202293.6995.2993.6194.9094.90143,000
Jun 01, 202292.6593.5990.9792.5192.51147,200
May 31, 202290.4890.9089.1390.0090.00124,300
May 27, 202288.8088.9888.2488.6588.6548,500
May 26, 202287.4888.6087.4888.2388.23103,900
May 25, 202288.2988.7587.5788.3088.3078,000
May 24, 202288.7689.8188.2788.6988.6977,500
May 23, 202289.9490.4488.7789.0089.0076,400
May 20, 202289.1189.5087.9088.6388.6368,200
May 19, 202288.2689.7588.2689.4789.47121,500
May 18, 202287.8488.1186.3386.3686.36143,500
May 17, 202288.9889.1188.2488.6188.6167,000
May 16, 202287.1887.8487.1887.7487.74168,800
May 13, 202287.3388.0987.1087.5187.51152,600
May 12, 202289.1789.4687.4387.6587.65200,600
May 11, 202291.5093.2091.5092.5792.57375,200
May 10, 202291.5092.4589.6689.8289.82186,100
May 09, 202288.6089.5088.0788.4288.42151,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement