abrdn Physical Platinum Shares ETF

PPLT
🏛️ usa →
143.83
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 89.06 90.12 88.55 89.90 0.1M
2021-12-30 89.56 90.66 89.50 89.59 0.1M
2021-12-29 89.46 90.35 89.45 90.16 0.1M
2021-12-28 91.15 92.17 90.61 90.61 0.1M
2021-12-27 89.06 90.56 89.06 90.31 0.1M
2021-12-23 90.21 90.90 89.78 90.71 0.1M
2021-12-22 88.13 90.63 88.07 90.21 0.2M
2021-12-21 87.00 87.27 86.45 87.09 0.1M
2021-12-20 86.03 86.91 85.42 86.79 0.1M
2021-12-17 87.25 87.85 86.72 86.97 0.1M
2021-12-16 86.70 87.32 86.45 87.20 0.2M
2021-12-15 84.80 85.86 83.20 85.71 0.3M
2021-12-14 85.11 86.42 85.00 85.74 0.2M
2021-12-13 86.81 87.28 86.26 86.57 0.2M
2021-12-10 87.77 87.89 86.73 87.75 0.2M
2021-12-09 88.72 88.72 87.01 87.20 0.1M
2021-12-08 88.64 89.64 88.63 89.47 0.0M
2021-12-07 88.85 89.40 88.50 88.65 0.1M
2021-12-06 86.74 87.86 86.20 87.66 0.1M
2021-12-03 87.98 88.12 86.29 87.09 0.1M
2021-12-02 87.66 87.77 86.80 87.59 0.1M
2021-12-01 88.13 89.23 86.60 86.60 0.1M
2021-11-30 88.30 89.64 86.56 87.10 0.2M
2021-11-29 90.60 90.91 89.71 89.72 0.1M
2021-11-26 91.50 91.58 88.50 89.08 0.2M
2021-11-24 91.01 91.60 90.28 91.50 0.1M
2021-11-23 91.48 91.48 89.33 90.58 0.3M
2021-11-22 95.81 96.52 94.50 94.71 0.1M
2021-11-19 97.01 97.59 96.08 96.08 0.1M
2021-11-18 99.42 99.57 97.19 97.80 0.1M
2021-11-17 99.29 99.80 98.42 98.96 0.1M
2021-11-16 100.77 101.08 99.00 99.00 0.1M
2021-11-15 101.15 102.27 101.02 101.54 0.1M
2021-11-12 100.24 101.33 100.13 100.96 0.1M
2021-11-11 101.59 101.88 100.98 101.48 0.1M
2021-11-10 101.29 101.91 99.36 99.70 0.2M
2021-11-09 98.80 99.35 97.46 98.90 0.1M
2021-11-08 98.80 99.22 98.39 98.84 0.1M
2021-11-05 97.04 97.04 95.80 96.83 0.0M
2021-11-04 97.30 97.65 95.70 95.93 0.1M
2021-11-03 96.24 96.68 95.17 96.07 0.1M
2021-11-02 98.20 98.45 96.61 96.64 0.1M
2021-11-01 98.05 99.50 97.68 99.35 0.1M
2021-10-29 94.10 95.23 93.76 94.71 0.1M
2021-10-28 95.83 96.37 94.71 95.08 0.1M
2021-10-27 95.01 95.56 93.88 93.97 0.2M
2021-10-26 97.64 97.64 94.67 95.77 0.2M
2021-10-25 97.90 99.14 97.72 98.73 0.1M
2021-10-22 99.03 100.45 96.91 97.10 0.2M
2021-10-21 97.74 98.26 97.40 98.26 0.1M
2021-10-20 97.17 98.41 97.05 98.10 0.1M
2021-10-19 97.63 97.86 96.87 97.13 0.1M
2021-10-18 97.45 97.79 96.55 96.71 0.1M
2021-10-15 98.40 98.91 97.98 98.62 0.2M
2021-10-14 96.71 99.20 96.54 99.09 0.1M
2021-10-13 94.62 96.50 94.62 95.30 0.1M
2021-10-12 94.52 95.23 94.07 94.31 0.0M
2021-10-11 96.00 96.27 93.86 94.01 0.1M
2021-10-08 96.70 97.02 94.83 95.66 0.1M
2021-10-07 91.69 93.24 91.65 91.71 0.1M
2021-10-06 90.15 92.50 90.15 92.47 0.1M
2021-10-05 88.74 89.99 88.73 89.89 0.1M
2021-10-04 88.97 90.30 88.61 90.12 0.1M
2021-10-01 90.82 91.40 90.41 90.99 0.1M
2021-09-30 89.90 90.57 89.43 90.20 0.1M
2021-09-29 89.32 89.32 88.30 88.93 0.1M
2021-09-28 91.94 92.01 89.88 90.10 0.1M
2021-09-27 91.36 92.27 91.30 91.51 0.1M
2021-09-24 90.49 91.73 90.23 91.34 0.1M
2021-09-23 92.33 93.42 92.33 92.70 0.1M
2021-09-22 92.32 94.38 92.00 92.80 0.2M
2021-09-21 87.96 89.66 87.63 89.55 0.3M
2021-09-20 86.29 86.44 84.50 85.27 0.2M
2021-09-17 88.82 89.20 87.34 87.75 0.2M
2021-09-16 87.70 87.91 86.86 87.45 0.1M
2021-09-15 88.00 88.21 86.47 87.89 0.2M
2021-09-14 89.01 89.01 87.53 88.16 0.2M
2021-09-13 89.52 90.11 89.11 89.83 0.1M
2021-09-10 91.26 91.58 89.05 89.45 0.2M
2021-09-09 91.97 92.27 91.06 91.28 0.1M
2021-09-08 92.76 93.10 91.24 91.60 0.2M
2021-09-07 94.63 95.21 92.87 93.10 0.1M
2021-09-03 93.44 96.06 93.40 95.55 0.1M
2021-09-02 93.78 94.32 92.84 93.36 0.2M
2021-09-01 94.20 94.48 93.20 93.53 0.1M
2021-08-31 93.61 95.12 93.61 94.77 0.2M
2021-08-30 94.37 94.63 93.32 94.19 0.1M
2021-08-27 92.50 94.56 92.35 94.32 0.1M
2021-08-26 92.40 92.40 91.21 91.29 0.1M
2021-08-25 93.05 93.24 92.25 93.20 0.1M
2021-08-24 94.39 95.13 94.22 94.35 0.1M
2021-08-23 94.80 95.11 94.00 94.64 0.1M
2021-08-20 91.31 93.25 91.30 92.87 0.1M
2021-08-19 90.82 91.57 90.35 90.84 0.3M
2021-08-18 93.03 94.00 92.46 93.22 0.1M
2021-08-17 95.09 95.18 92.61 93.02 0.1M
2021-08-16 95.50 95.79 94.90 95.62 0.1M
2021-08-13 95.93 96.46 95.62 96.01 0.1M
2021-08-12 95.51 95.89 94.57 95.41 0.1M
2021-08-11 94.42 95.60 93.97 95.55 0.2M
2021-08-10 92.09 93.86 91.80 92.94 0.2M
2021-08-09 91.73 92.37 91.05 91.40 0.2M
2021-08-06 93.02 93.05 91.25 91.55 0.3M
2021-08-05 95.11 95.11 94.03 94.03 0.2M
2021-08-04 98.20 98.64 95.36 95.54 0.2M
2021-08-03 98.15 98.32 97.32 98.01 0.1M
2021-08-02 98.95 100.08 98.41 98.44 0.2M
2021-07-30 98.18 98.85 97.27 98.01 0.2M
2021-07-29 100.00 100.19 99.50 99.50 0.1M
2021-07-28 98.12 99.94 98.04 99.89 0.1M
2021-07-27 99.82 99.82 97.94 98.41 0.1M
2021-07-26 99.69 100.46 99.40 99.91 0.1M
2021-07-23 100.07 100.07 97.59 99.24 0.1M
2021-07-22 101.22 102.28 100.30 102.01 0.1M
2021-07-21 99.90 101.08 99.90 101.00 0.1M
2021-07-20 99.19 100.42 98.66 99.67 0.1M
2021-07-19 101.35 101.99 99.51 100.02 0.1M
2021-07-16 105.47 105.56 102.45 102.51 0.1M
2021-07-15 106.16 107.08 105.81 106.40 0.1M
2021-07-14 105.58 106.04 105.01 105.55 0.1M
2021-07-13 104.12 104.66 103.48 103.50 0.1M
2021-07-12 103.52 105.00 102.76 104.96 0.2M
2021-07-09 101.70 102.95 101.50 102.76 0.0M
2021-07-08 100.66 100.72 99.65 100.47 0.2M
2021-07-07 101.90 102.36 100.04 101.51 0.1M
2021-07-06 103.93 103.93 100.73 101.87 0.2M
2021-07-02 102.07 102.46 100.88 102.31 0.1M
2021-07-01 101.40 101.64 100.24 101.50 0.2M
2021-06-30 98.74 100.38 98.40 100.26 0.2M
2021-06-29 100.40 100.60 99.53 99.67 0.1M
2021-06-28 103.17 103.67 102.10 102.35 0.1M
2021-06-25 103.66 103.86 102.75 103.43 0.1M
2021-06-24 102.30 102.74 101.63 102.29 0.1M
2021-06-23 101.90 102.63 101.30 101.49 0.1M
2021-06-22 99.35 100.87 99.10 100.63 0.1M
2021-06-21 97.80 99.20 97.08 99.20 0.1M
2021-06-18 99.51 99.98 97.32 97.51 0.2M
2021-06-17 102.16 102.89 98.00 99.65 0.4M
2021-06-16 107.11 107.51 105.70 105.85 0.1M
2021-06-15 107.98 107.98 107.15 107.86 0.1M
2021-06-14 108.28 109.72 108.14 108.74 0.1M
2021-06-11 108.12 108.28 107.10 107.48 0.1M
2021-06-10 106.09 107.99 105.72 107.99 0.1M
2021-06-09 108.97 108.97 107.51 107.73 0.1M
2021-06-08 109.07 109.07 108.17 108.87 0.1M
2021-06-07 110.02 110.28 109.35 109.91 0.1M
2021-06-04 108.90 109.39 108.41 109.34 0.1M
2021-06-03 108.86 108.98 107.50 108.81 0.2M
2021-06-02 111.56 111.63 110.20 111.44 0.1M
2021-06-01 111.65 112.72 111.42 111.84 0.2M
2021-05-28 110.34 110.84 109.60 110.46 0.1M
2021-05-27 109.70 110.54 109.36 110.36 0.1M
2021-05-26 112.00 112.43 111.12 111.37 0.1M
2021-05-25 110.85 111.98 110.51 111.83 0.1M
2021-05-24 109.91 110.56 109.57 110.08 0.1M
2021-05-21 112.50 112.60 109.04 109.47 0.2M
2021-05-20 113.05 113.05 112.00 112.29 0.1M
2021-05-19 112.01 113.03 110.70 111.45 0.2M
2021-05-18 115.18 115.18 113.65 114.40 0.1M
2021-05-17 114.89 116.50 114.72 116.25 0.1M
2021-05-14 114.79 115.09 113.87 114.89 0.1M
2021-05-13 112.99 114.06 112.20 113.06 0.1M
2021-05-12 115.27 116.26 113.45 113.74 0.1M
2021-05-11 114.57 116.25 114.13 116.00 0.1M
2021-05-10 118.99 119.39 116.63 117.17 0.1M
2021-05-07 116.66 118.04 116.00 117.62 0.1M
2021-05-06 115.30 117.61 115.30 117.60 0.1M
2021-05-05 114.62 115.19 114.13 114.70 0.0M
2021-05-04 116.69 118.56 113.89 115.60 0.2M
2021-05-03 114.33 116.39 114.33 114.99 0.2M
2021-04-30 113.82 113.88 111.95 112.05 0.1M
2021-04-29 112.80 113.17 109.77 112.50 0.2M
2021-04-28 113.31 114.76 112.89 114.36 0.1M
2021-04-27 116.56 117.47 114.91 115.12 0.1M
2021-04-26 116.25 116.55 114.94 116.55 0.1M
2021-04-23 115.95 116.31 114.05 115.22 0.1M
2021-04-22 113.69 113.77 112.14 112.79 0.1M
2021-04-21 111.30 114.38 111.30 114.35 0.1M
2021-04-20 111.62 112.96 110.85 111.38 0.1M
2021-04-19 113.30 114.33 112.24 113.25 0.1M
2021-04-16 111.85 113.30 111.54 112.59 0.1M
2021-04-15 111.82 112.63 111.56 112.06 0.2M
2021-04-14 110.04 110.91 109.41 109.71 0.1M
2021-04-13 109.74 110.72 108.03 108.41 0.5M
2021-04-12 110.61 110.76 109.30 109.98 0.1M
2021-04-09 112.51 113.55 112.10 112.87 0.1M
2021-04-08 115.58 115.58 114.01 115.31 0.1M
2021-04-07 116.11 116.11 114.06 115.05 0.2M
2021-04-06 114.65 116.50 114.43 116.23 0.1M
2021-04-05 112.77 113.93 112.67 113.45 0.1M
2021-04-01 112.00 113.66 111.72 113.55 0.2M
2021-03-31 109.98 111.50 109.98 111.31 0.2M
2021-03-30 109.25 109.30 107.70 107.86 0.2M
2021-03-29 110.89 111.00 108.92 109.99 0.1M
2021-03-26 108.77 110.64 108.21 110.38 0.1M
2021-03-25 109.00 110.32 107.15 107.16 0.2M
2021-03-24 109.99 110.63 109.21 109.25 0.1M
2021-03-23 110.81 113.50 109.04 109.08 0.1M
2021-03-22 110.11 111.30 109.73 110.99 0.1M
2021-03-19 110.38 112.49 109.52 111.66 0.2M
2021-03-18 113.26 115.19 113.15 113.51 0.2M
2021-03-17 112.46 114.19 111.42 113.81 0.1M
2021-03-16 114.01 114.70 113.12 113.78 0.1M
2021-03-15 114.08 114.32 112.56 113.61 0.2M
2021-03-12 110.57 112.89 110.02 112.68 0.3M
2021-03-11 112.26 113.45 111.60 112.40 0.5M
2021-03-10 110.77 113.31 110.30 112.70 0.2M
2021-03-09 109.17 110.58 109.17 109.78 0.2M
2021-03-08 107.09 108.26 106.54 106.56 0.2M
2021-03-05 105.80 106.04 104.41 106.03 0.2M
2021-03-04 108.46 110.46 104.62 105.60 0.4M
2021-03-03 111.17 111.52 109.44 110.01 0.2M
2021-03-02 111.05 113.53 110.75 112.94 0.3M
2021-03-01 113.22 113.83 110.80 111.18 0.3M
2021-02-26 112.42 112.64 109.20 111.23 0.3M
2021-02-25 117.67 118.41 114.02 114.58 0.3M
2021-02-24 116.63 118.99 115.94 118.92 0.2M
2021-02-23 117.30 117.30 113.14 116.22 0.2M
2021-02-22 118.95 119.58 118.36 119.32 0.4M
2021-02-19 120.35 121.80 119.01 119.43 0.2M
2021-02-18 118.54 119.49 116.40 119.22 0.4M
2021-02-17 116.84 118.14 115.60 117.65 0.4M
2021-02-16 119.08 122.48 117.83 118.43 1.2M
2021-02-12 114.53 117.95 114.17 117.51 0.5M
2021-02-11 116.54 118.50 115.30 116.15 0.4M
2021-02-10 115.48 116.81 114.50 116.40 0.5M
2021-02-09 110.06 111.62 109.10 110.83 0.4M
2021-02-08 109.13 110.28 108.74 108.98 0.3M
2021-02-05 105.24 105.60 104.70 105.55 0.1M
2021-02-04 101.46 102.96 100.68 102.81 0.1M
2021-02-03 102.67 103.53 102.21 102.88 0.2M
2021-02-02 104.06 104.09 101.64 102.05 0.2M
2021-02-01 105.00 105.95 104.25 105.37 0.4M
2021-01-29 103.50 103.92 100.07 100.44 0.2M
2021-01-28 101.85 102.90 99.75 100.65 0.1M
2021-01-27 100.51 101.08 99.41 99.95 0.2M
2021-01-26 102.91 103.47 102.38 103.00 0.1M
2021-01-25 103.88 104.47 101.20 102.89 0.2M
2021-01-22 103.06 104.30 102.41 103.27 0.1M
2021-01-21 106.91 107.11 104.91 105.95 0.2M
2021-01-20 103.35 104.65 102.62 104.08 0.1M
2021-01-19 102.53 102.56 100.75 101.67 0.2M
2021-01-15 102.45 102.80 100.26 100.27 0.3M
2021-01-14 104.00 105.19 103.10 104.95 0.1M
2021-01-13 101.14 103.76 101.14 103.14 0.2M
2021-01-12 99.34 101.00 98.00 100.90 0.1M
2021-01-11 94.88 97.95 94.62 96.94 0.3M
2021-01-08 104.17 104.38 98.80 100.02 0.3M
2021-01-07 104.05 105.29 103.43 105.15 0.1M
2021-01-06 102.61 104.00 101.18 103.22 0.2M
2021-01-05 101.77 104.71 101.20 104.69 0.3M
2021-01-04 105.25 106.18 98.29 100.10 0.4M