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
2023-12-29 91.97 92.43 91.09 91.16 0.1M
2023-12-28 92.05 93.16 92.05 92.48 0.1M
2023-12-27 90.00 91.89 89.76 91.80 0.1M
2023-12-26 90.27 90.65 89.76 90.65 0.1M
2023-12-22 89.88 90.56 89.35 89.74 0.1M
2023-12-21 88.25 89.13 87.62 89.07 0.1M
2023-12-20 88.33 89.48 88.26 88.43 0.3M
2023-12-19 87.77 88.51 87.57 87.88 0.2M
2023-12-18 88.00 88.10 87.01 87.14 0.1M
2023-12-15 86.70 87.50 86.37 86.98 0.1M
2023-12-14 87.13 88.88 87.09 88.42 0.2M
2023-12-13 85.51 86.48 84.44 86.43 0.2M
2023-12-12 84.69 85.95 83.88 85.86 0.1M
2023-12-11 84.83 84.85 83.88 84.11 0.1M
2023-12-08 84.14 85.05 84.12 84.52 0.1M
2023-12-07 84.12 84.50 83.38 83.68 0.1M
2023-12-06 83.74 83.93 81.86 82.12 0.1M
2023-12-05 83.00 83.60 82.55 83.10 0.2M
2023-12-04 85.20 85.47 84.06 84.86 0.1M
2023-12-01 85.07 86.27 84.84 86.23 0.1M
2023-11-30 85.76 86.03 85.20 85.75 0.1M
2023-11-29 85.94 86.58 85.71 85.75 0.0M
2023-11-28 85.29 87.43 85.29 86.90 0.1M
2023-11-27 85.02 85.12 84.16 84.86 0.1M
2023-11-24 84.70 86.20 84.70 85.70 0.0M
2023-11-22 84.98 85.43 84.66 85.25 0.0M
2023-11-21 85.50 86.75 85.50 86.20 0.4M
2023-11-20 83.02 85.12 83.02 85.01 0.2M
2023-11-17 82.76 83.03 82.30 83.03 0.0M
2023-11-16 82.91 83.42 82.53 82.66 0.1M
2023-11-15 82.68 83.44 82.68 82.93 0.1M
2023-11-14 81.11 82.20 81.08 82.10 0.1M
2023-11-13 78.41 80.02 78.33 79.93 0.1M
2023-11-10 78.60 78.60 77.68 78.01 0.2M
2023-11-09 80.08 80.46 79.20 79.50 0.1M
2023-11-08 80.88 81.14 80.15 80.20 0.2M
2023-11-07 82.99 82.99 82.30 82.42 0.1M
2023-11-06 85.19 85.24 83.60 83.60 0.1M
2023-11-03 85.54 86.32 85.50 85.90 0.0M
2023-11-02 84.99 85.22 84.63 85.15 0.0M
2023-11-01 85.27 85.79 84.85 85.10 0.0M
2023-10-31 86.17 86.99 85.86 86.04 0.1M
2023-10-30 85.50 86.13 84.47 86.11 0.1M
2023-10-27 84.25 84.25 82.82 83.26 0.0M
2023-10-26 83.90 83.94 82.53 83.54 0.0M
2023-10-25 82.56 83.77 82.54 83.56 0.1M
2023-10-24 81.62 82.19 81.43 82.07 0.0M
2023-10-23 82.63 83.05 82.00 82.81 0.1M
2023-10-20 82.71 83.60 82.52 82.67 0.1M
2023-10-19 82.00 82.59 81.65 82.21 0.1M
2023-10-18 82.58 82.80 81.19 81.75 0.1M
2023-10-17 82.48 83.25 82.43 82.85 0.0M
2023-10-16 81.63 82.45 81.50 82.38 0.1M
2023-10-13 81.00 81.50 80.62 81.36 0.1M
2023-10-12 81.31 81.31 80.08 80.12 0.1M
2023-10-11 81.32 82.10 81.15 81.92 0.0M
2023-10-10 81.60 82.14 81.31 81.48 0.0M
2023-10-09 80.85 82.15 80.82 82.02 0.0M
2023-10-06 79.60 81.44 79.16 81.13 0.1M
2023-10-05 79.97 80.04 79.10 79.63 0.1M
2023-10-04 80.51 80.64 79.53 80.25 0.1M
2023-10-03 80.99 81.36 80.35 80.52 0.1M
2023-10-02 82.93 82.93 81.05 81.20 0.1M
2023-09-29 84.74 84.94 83.29 83.62 0.1M
2023-09-28 82.55 83.88 82.55 83.76 0.1M
2023-09-27 83.00 83.14 81.60 82.11 0.2M
2023-09-26 83.24 83.93 83.07 83.46 0.0M
2023-09-25 84.53 84.79 84.07 84.17 0.0M
2023-09-22 86.39 86.45 85.50 85.58 0.1M
2023-09-21 84.95 85.33 84.60 84.88 0.1M
2023-09-20 86.70 87.10 85.58 85.79 0.0M
2023-09-19 87.35 87.68 86.89 86.96 0.1M
2023-09-18 86.52 86.52 85.57 86.14 0.0M
2023-09-15 85.54 85.88 85.24 85.64 0.1M
2023-09-14 83.52 84.23 83.24 83.83 0.1M
2023-09-13 83.15 83.58 83.05 83.32 0.0M
2023-09-12 83.34 84.33 83.34 84.05 0.1M
2023-09-11 83.70 83.76 83.00 83.23 0.1M
2023-09-08 83.05 83.35 82.35 82.62 0.2M
2023-09-07 83.61 84.00 83.37 83.77 0.1M
2023-09-06 84.29 84.79 83.66 84.37 0.1M
2023-09-05 86.94 87.09 85.61 85.68 0.1M
2023-09-01 90.09 90.44 88.61 88.68 0.1M
2023-08-31 90.20 90.43 89.13 89.55 0.1M
2023-08-30 89.97 90.35 89.64 90.18 0.1M
2023-08-29 89.77 90.66 89.50 90.38 0.1M
2023-08-28 87.98 89.44 87.95 89.34 0.2M
2023-08-25 87.16 87.59 86.05 87.21 0.1M
2023-08-24 86.33 86.98 86.04 86.40 0.1M
2023-08-23 85.96 86.55 85.82 85.82 0.1M
2023-08-22 85.11 85.24 84.47 84.99 0.0M
2023-08-21 84.03 84.37 83.55 84.17 0.0M
2023-08-18 83.61 84.40 83.49 84.18 0.1M
2023-08-17 83.29 83.45 82.31 82.62 0.0M
2023-08-16 82.19 82.85 81.81 81.81 0.1M
2023-08-15 82.45 82.70 81.99 82.36 0.1M
2023-08-14 82.88 83.69 82.51 83.54 0.1M
2023-08-11 84.17 84.67 83.75 84.45 0.1M
2023-08-10 83.11 84.42 82.97 84.13 0.1M
2023-08-09 82.49 83.00 82.20 82.45 0.2M
2023-08-08 83.27 83.51 82.90 83.51 0.1M
2023-08-07 85.16 85.32 84.58 85.28 0.0M
2023-08-04 84.49 85.47 84.49 85.16 0.0M
2023-08-03 85.00 85.23 84.41 84.45 0.1M
2023-08-02 85.88 86.31 85.02 85.30 0.1M
2023-08-01 85.62 86.29 85.35 86.06 0.1M
2023-07-31 87.55 88.70 87.43 87.89 0.1M
2023-07-28 86.19 86.98 85.94 86.50 0.1M
2023-07-27 87.44 87.44 86.20 86.43 0.1M
2023-07-26 88.45 89.60 88.40 89.30 0.1M
2023-07-25 89.30 89.69 88.79 89.55 0.1M
2023-07-24 88.69 89.03 88.25 88.50 0.1M
2023-07-21 88.40 89.08 88.03 88.92 0.1M
2023-07-20 89.46 89.84 88.04 88.39 0.1M
2023-07-19 90.59 91.03 89.57 90.02 0.1M
2023-07-18 90.82 91.75 90.59 90.85 0.2M
2023-07-17 89.33 90.74 88.92 90.45 0.1M
2023-07-14 90.00 90.23 89.18 89.77 0.1M
2023-07-13 89.36 90.27 89.20 89.95 0.1M
2023-07-12 87.41 88.37 87.41 87.91 0.1M
2023-07-11 85.64 86.03 85.44 85.78 0.0M
2023-07-10 84.38 86.22 84.38 86.01 0.1M
2023-07-07 83.97 84.79 83.97 84.40 0.1M
2023-07-06 83.73 83.99 82.85 83.85 0.1M
2023-07-05 84.80 85.16 84.10 84.98 0.2M
2023-07-03 84.12 84.73 84.12 84.28 0.1M
2023-06-30 82.97 84.29 82.57 83.65 0.1M
2023-06-29 82.65 83.39 82.45 82.94 0.1M
2023-06-28 84.10 84.95 83.51 84.46 0.1M
2023-06-27 85.53 85.88 84.84 85.52 0.1M
2023-06-26 85.71 86.35 85.46 85.64 0.1M
2023-06-23 85.60 85.71 84.85 84.89 0.1M
2023-06-22 86.63 86.82 85.33 85.33 0.2M
2023-06-21 88.02 88.32 87.30 87.49 0.1M
2023-06-20 89.15 89.48 88.27 88.90 0.2M
2023-06-16 91.21 91.32 90.33 90.85 0.1M
2023-06-15 90.50 91.70 90.50 91.26 0.1M
2023-06-14 90.51 90.71 89.66 90.15 0.2M
2023-06-13 91.50 91.94 90.18 90.59 0.2M
2023-06-12 92.00 92.32 91.29 91.62 0.1M
2023-06-09 93.05 93.69 92.55 93.34 0.1M
2023-06-08 93.99 94.39 93.39 93.50 0.1M
2023-06-07 95.59 96.69 94.18 94.30 0.1M
2023-06-06 95.05 95.67 94.69 95.50 0.0M
2023-06-05 94.13 95.75 94.13 95.05 0.2M
2023-06-02 93.70 93.73 92.30 92.67 0.0M
2023-06-01 92.33 93.52 92.33 93.00 0.1M
2023-05-31 93.20 93.56 92.14 92.21 0.1M
2023-05-30 94.81 94.86 93.68 94.30 0.1M
2023-05-26 94.79 95.66 94.45 94.45 0.1M
2023-05-25 94.63 95.45 94.45 94.69 0.1M
2023-05-24 96.51 96.88 94.62 95.11 0.2M
2023-05-23 98.04 98.41 97.31 97.50 0.1M
2023-05-22 99.25 99.98 98.62 98.91 0.1M
2023-05-19 98.90 99.29 97.64 98.71 0.0M
2023-05-18 98.75 98.79 97.23 97.71 0.1M
2023-05-17 99.80 99.99 98.73 99.61 0.1M
2023-05-16 98.65 99.77 98.04 98.42 0.1M
2023-05-15 98.13 99.30 97.96 98.65 0.1M
2023-05-12 99.46 100.06 97.75 97.85 0.2M
2023-05-11 102.65 102.68 100.48 101.10 0.1M
2023-05-10 102.68 103.18 101.66 103.18 0.1M
2023-05-09 100.43 102.40 100.14 102.11 0.1M
2023-05-08 99.97 100.33 98.97 99.10 0.1M
2023-05-05 96.55 98.22 96.55 97.94 0.1M
2023-05-04 97.13 97.64 95.95 97.02 0.1M
2023-05-03 97.80 98.36 96.81 97.04 0.1M
2023-05-02 97.00 98.88 96.57 98.53 0.2M
2023-05-01 100.25 100.46 97.29 97.61 0.2M
2023-04-28 98.91 99.84 98.32 99.41 0.1M
2023-04-27 99.88 100.50 99.17 100.00 0.1M
2023-04-26 101.43 101.76 100.35 100.68 0.0M
2023-04-25 100.12 101.18 99.01 100.94 0.1M
2023-04-24 100.70 101.35 100.08 100.89 0.1M
2023-04-21 103.95 104.67 102.90 103.91 0.2M
2023-04-20 100.99 101.47 100.57 100.99 0.1M
2023-04-19 99.89 101.35 99.00 100.99 0.2M
2023-04-18 98.75 100.65 98.49 100.11 0.2M
2023-04-17 97.24 97.50 96.53 96.99 0.1M
2023-04-14 96.65 97.32 95.62 96.52 0.1M
2023-04-13 95.58 97.70 95.52 97.06 0.1M
2023-04-12 94.55 94.74 93.21 94.11 0.1M
2023-04-11 92.50 93.19 92.24 92.64 0.1M
2023-04-10 92.05 92.69 91.40 92.69 0.1M
2023-04-06 93.09 94.00 92.39 93.37 0.1M
2023-04-05 94.16 94.43 92.16 92.70 0.1M
2023-04-04 93.13 94.88 92.19 94.75 0.1M
2023-04-03 91.06 92.59 90.77 91.78 0.1M
2023-03-31 91.19 92.10 91.07 91.94 0.1M
2023-03-30 90.49 91.45 90.41 91.20 0.1M
2023-03-29 89.00 89.85 88.50 89.59 0.0M
2023-03-28 89.02 89.73 89.00 89.36 0.1M
2023-03-27 90.50 90.61 89.87 90.34 0.0M
2023-03-24 90.52 90.87 89.69 90.51 0.2M
2023-03-23 91.01 91.79 90.72 91.40 0.0M
2023-03-22 91.55 91.88 90.37 91.29 0.1M
2023-03-21 91.31 91.68 89.14 89.95 0.1M
2023-03-20 91.11 91.79 90.22 91.38 0.0M
2023-03-17 90.95 91.02 89.01 90.09 0.1M
2023-03-16 89.59 90.38 88.99 90.28 0.0M
2023-03-15 88.51 89.83 88.13 88.66 0.1M
2023-03-14 91.11 91.70 90.26 91.12 0.1M
2023-03-13 91.54 92.94 91.18 92.69 0.2M
2023-03-10 87.74 90.02 87.64 88.80 0.1M
2023-03-09 87.84 88.58 87.08 87.59 0.0M
2023-03-08 86.73 87.88 86.70 86.77 0.0M
2023-03-07 88.46 88.46 86.10 86.16 0.1M
2023-03-06 89.83 90.39 89.51 90.19 0.1M
2023-03-03 89.72 90.90 89.10 90.34 0.1M
2023-03-02 88.28 89.24 88.14 89.09 0.1M
2023-03-01 88.83 89.80 88.14 88.63 0.2M
2023-02-28 87.41 88.94 87.05 88.17 0.1M
2023-02-27 87.63 87.74 86.65 86.98 0.1M
2023-02-24 85.23 85.43 84.15 84.34 0.1M
2023-02-23 88.49 88.85 87.09 87.83 0.1M
2023-02-22 88.57 89.03 87.48 87.84 0.1M
2023-02-21 86.05 87.84 86.05 87.44 0.2M
2023-02-17 84.57 85.53 84.41 85.12 0.0M
2023-02-16 84.55 86.41 84.25 85.38 0.1M
2023-02-15 85.60 86.07 84.84 84.97 0.2M
2023-02-14 87.04 88.64 86.06 86.35 0.3M
2023-02-13 86.99 88.57 86.81 88.29 0.2M
2023-02-10 89.37 89.37 87.34 87.62 0.1M
2023-02-09 89.80 90.12 88.28 88.31 0.2M
2023-02-08 90.96 91.20 89.62 89.74 0.3M
2023-02-07 89.15 91.01 89.11 90.15 0.1M
2023-02-06 90.58 90.86 89.58 89.92 0.2M
2023-02-03 92.18 92.60 90.11 90.45 0.3M
2023-02-02 95.46 95.68 93.57 94.65 0.2M
2023-02-01 93.52 93.69 91.77 93.26 0.3M
2023-01-31 92.66 94.50 92.33 93.70 0.2M
2023-01-30 93.80 94.10 93.32 93.41 0.1M
2023-01-27 93.57 94.10 92.59 93.85 0.4M
2023-01-26 95.60 95.60 94.15 94.47 0.2M
2023-01-25 96.28 96.89 95.56 96.39 0.1M
2023-01-24 96.85 98.00 96.44 97.88 0.1M
2023-01-23 95.62 97.10 95.31 96.95 0.2M
2023-01-20 95.46 97.47 95.04 96.32 0.2M
2023-01-19 94.64 96.47 93.63 96.00 0.4M
2023-01-18 99.22 99.67 95.72 96.21 0.2M
2023-01-17 97.90 98.17 96.21 96.56 0.4M
2023-01-13 98.08 99.09 98.03 99.01 0.2M
2023-01-12 99.39 99.59 97.61 98.83 0.2M
2023-01-11 101.83 101.88 98.68 98.90 0.3M
2023-01-10 100.31 100.67 99.17 100.05 0.0M
2023-01-09 101.17 101.48 99.59 100.05 0.1M
2023-01-06 99.17 101.36 98.90 101.09 0.1M
2023-01-05 98.71 98.77 97.90 98.26 0.1M
2023-01-04 100.48 100.91 99.07 100.05 0.1M
2023-01-03 99.67 100.96 99.60 100.56 0.2M