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
2025-09-26 141.63 144.71 141.24 143.83 0.7M
2025-09-25 136.69 139.95 136.12 139.89 0.7M
2025-09-24 135.11 135.60 133.81 134.43 0.3M
2025-09-23 134.56 136.64 134.16 134.75 1.0M
2025-09-22 128.50 130.07 127.60 129.77 0.6M
2025-09-19 127.20 128.63 126.33 128.46 0.4M
2025-09-18 126.22 126.62 125.37 126.15 0.3M
2025-09-17 125.30 126.72 123.21 123.85 0.4M
2025-09-16 127.49 127.59 125.86 126.86 0.2M
2025-09-15 126.64 128.31 126.42 128.15 0.2M
2025-09-12 127.32 128.37 127.32 127.53 0.3M
2025-09-11 126.38 126.91 126.01 126.29 0.3M
2025-09-10 126.37 127.19 126.14 126.57 0.3M
2025-09-09 126.24 126.73 123.61 125.00 0.3M
2025-09-08 126.61 127.67 125.77 126.16 0.4M
2025-09-05 126.30 127.69 124.70 125.78 0.7M
2025-09-04 126.52 126.69 124.30 125.33 0.4M
2025-09-03 129.34 131.33 128.71 129.63 0.4M
2025-09-02 125.91 129.20 125.26 128.08 0.6M
2025-08-29 123.15 125.32 122.78 125.22 0.2M
2025-08-28 122.65 124.26 122.29 124.05 0.2M
2025-08-27 122.42 123.15 122.01 122.98 0.1M
2025-08-26 122.26 123.37 122.25 123.22 0.2M
2025-08-25 122.04 123.47 121.59 122.25 0.2M
2025-08-22 122.19 126.30 121.75 123.98 0.2M
2025-08-21 121.79 123.86 121.02 123.70 0.2M
2025-08-20 121.00 122.32 121.00 122.20 0.1M
2025-08-19 122.20 122.51 118.57 119.46 0.3M
2025-08-18 121.52 122.47 121.20 121.48 0.2M
2025-08-15 121.37 122.48 121.00 122.34 0.1M
2025-08-14 122.95 123.86 122.54 123.78 0.2M
2025-08-13 121.48 122.55 121.30 122.16 0.2M
2025-08-12 120.28 122.66 120.19 121.98 0.2M
2025-08-11 120.73 121.62 120.37 120.98 0.2M
2025-08-08 120.78 121.65 120.54 121.13 0.2M
2025-08-07 121.55 122.42 120.83 121.89 0.1M
2025-08-06 120.31 122.28 120.29 121.90 0.1M
2025-08-05 118.90 120.62 118.68 119.93 0.2M
2025-08-04 121.04 123.39 121.04 121.07 0.2M
2025-08-01 118.55 120.24 117.33 120.05 0.4M
2025-07-31 118.36 118.97 117.25 117.81 0.4M
2025-07-30 126.15 127.68 117.12 118.76 0.9M
2025-07-29 127.07 127.89 126.60 127.40 0.1M
2025-07-28 127.87 128.00 125.63 125.78 0.3M
2025-07-25 126.49 127.83 125.96 127.62 0.2M
2025-07-24 128.31 129.66 127.49 128.28 0.1M
2025-07-23 130.02 130.98 128.57 128.81 0.3M
2025-07-22 132.27 132.40 130.76 131.08 0.3M
2025-07-21 132.76 133.00 131.04 131.04 0.4M
2025-07-18 133.52 133.80 129.07 129.89 0.4M
2025-07-17 128.72 133.54 128.36 132.94 0.5M
2025-07-16 127.23 129.52 125.93 129.00 0.3M
2025-07-15 126.64 126.65 124.00 124.23 0.5M
2025-07-14 125.00 126.31 123.89 124.28 0.4M
2025-07-11 125.35 128.31 124.76 128.20 0.6M
2025-07-10 124.06 124.92 123.63 124.08 0.3M
2025-07-09 123.88 123.95 122.14 122.86 0.3M
2025-07-08 124.46 125.38 122.50 124.74 0.5M
2025-07-07 123.51 125.43 123.16 125.16 0.3M
2025-07-03 125.23 125.94 123.87 125.14 0.4M
2025-07-02 126.27 130.64 126.07 130.16 1.0M
2025-07-01 123.23 124.00 121.26 123.52 0.4M
2025-06-30 122.61 123.00 120.10 122.87 0.5M
2025-06-27 121.19 123.09 120.63 122.01 0.7M
2025-06-26 126.10 130.69 125.50 128.86 1.0M
2025-06-25 119.58 124.72 119.30 124.05 0.6M
2025-06-24 118.27 120.66 116.35 119.87 0.8M
2025-06-23 117.75 118.90 117.20 117.70 0.4M
2025-06-20 115.44 116.52 115.07 115.37 0.6M
2025-06-18 118.93 121.22 118.63 120.54 0.8M
2025-06-17 115.24 115.83 114.22 115.40 0.4M
2025-06-16 116.15 116.20 113.51 113.75 0.4M
2025-06-13 113.63 113.76 110.70 112.01 0.8M
2025-06-12 115.13 118.49 115.02 117.86 0.6M
2025-06-11 116.00 117.55 114.19 114.71 1.2M
2025-06-10 111.74 111.85 110.36 111.21 0.5M
2025-06-09 109.28 111.45 109.14 111.10 0.7M
2025-06-06 106.75 107.20 105.97 107.00 0.7M
2025-06-05 104.24 104.87 103.29 104.38 0.8M
2025-06-04 98.43 100.51 98.30 100.51 0.4M
2025-06-03 96.92 98.55 96.43 98.45 0.4M
2025-06-02 95.93 97.73 95.50 97.51 0.7M
2025-05-30 97.50 97.62 96.19 96.75 0.3M
2025-05-29 99.33 99.43 98.44 98.76 0.3M
2025-05-28 99.24 99.33 98.52 98.92 0.3M
2025-05-27 98.79 99.29 97.84 99.05 0.3M
2025-05-23 99.23 100.32 98.60 100.15 0.6M
2025-05-22 98.12 98.71 97.59 98.60 0.3M
2025-05-21 96.95 99.12 96.94 98.86 1.1M
2025-05-20 94.00 96.69 93.58 96.46 0.5M
2025-05-19 90.35 91.59 90.21 91.55 0.1M
2025-05-16 90.00 90.52 89.82 90.31 0.1M
2025-05-15 90.11 90.80 90.00 90.64 0.1M
2025-05-14 90.50 90.54 89.55 89.56 0.1M
2025-05-13 90.26 90.65 89.98 90.60 0.1M
2025-05-12 89.64 89.80 89.29 89.59 0.1M
2025-05-09 90.19 91.35 90.00 91.17 0.1M
2025-05-08 90.24 91.04 89.39 89.63 0.1M
2025-05-07 90.16 90.35 89.11 89.33 0.2M
2025-05-06 89.81 90.40 89.62 90.31 0.2M
2025-05-05 88.42 88.42 87.40 87.97 0.1M
2025-05-02 88.50 88.90 87.70 88.21 0.2M
2025-05-01 88.40 88.45 87.55 88.28 0.1M
2025-04-30 88.49 88.74 88.01 88.49 0.2M
2025-04-29 90.39 90.44 89.31 89.57 0.1M
2025-04-28 90.58 90.75 90.06 90.56 0.2M
2025-04-25 88.40 89.00 88.11 88.97 0.1M
2025-04-24 89.38 89.38 88.69 89.02 0.1M
2025-04-23 88.62 89.43 88.41 88.44 0.2M
2025-04-22 87.86 88.24 87.51 87.61 0.1M
2025-04-21 88.45 88.74 88.01 88.35 0.2M
2025-04-17 87.78 88.70 87.62 88.48 0.1M
2025-04-16 88.51 89.00 88.48 88.60 0.2M
2025-04-15 88.05 88.14 87.48 87.96 0.1M
2025-04-14 86.83 87.54 86.54 87.10 0.1M
2025-04-11 86.28 86.81 85.75 86.40 0.2M
2025-04-10 85.97 86.04 85.10 85.26 0.1M
2025-04-09 84.22 85.50 83.72 85.07 0.4M
2025-04-08 84.10 84.51 83.67 83.89 0.3M
2025-04-07 83.76 84.66 82.79 83.41 0.4M
2025-04-04 84.96 85.23 83.51 83.90 0.5M
2025-04-03 87.59 88.00 86.50 86.54 0.5M
2025-04-02 89.16 89.60 88.51 88.78 0.3M
2025-04-01 90.85 90.92 89.88 90.08 0.3M
2025-03-31 90.70 91.62 89.64 91.37 0.3M
2025-03-28 90.28 90.32 89.37 89.96 0.2M
2025-03-27 88.94 90.42 88.89 90.20 0.2M
2025-03-26 89.68 89.68 89.15 89.34 0.1M
2025-03-25 90.15 90.20 89.32 89.47 0.1M
2025-03-24 89.04 89.26 88.75 88.88 0.2M
2025-03-21 89.26 89.93 89.03 89.93 0.3M
2025-03-20 90.18 90.58 89.87 90.09 0.2M
2025-03-19 90.39 91.44 90.21 91.27 0.1M
2025-03-18 91.71 91.90 91.30 91.65 0.1M
2025-03-17 91.20 91.91 91.20 91.78 0.3M
2025-03-14 91.39 91.44 90.38 90.92 0.2M
2025-03-13 89.29 91.00 89.16 91.00 0.2M
2025-03-12 90.15 90.64 89.70 90.64 0.2M
2025-03-11 89.08 90.00 89.08 89.93 0.2M
2025-03-10 88.85 88.85 87.50 87.55 0.1M
2025-03-07 88.70 88.79 87.79 88.10 0.1M
2025-03-06 89.08 89.15 88.44 88.47 0.2M
2025-03-05 88.06 88.83 87.98 88.47 0.2M
2025-03-04 87.44 88.20 87.09 87.75 0.2M
2025-03-03 87.78 88.20 86.78 87.18 0.3M
2025-02-28 86.03 86.47 85.51 86.39 0.3M
2025-02-27 88.05 88.05 86.52 86.78 0.3M
2025-02-26 88.43 89.10 88.19 88.45 0.1M
2025-02-25 88.20 88.44 87.50 88.43 0.1M
2025-02-24 88.33 88.65 87.78 88.20 0.2M
2025-02-21 89.16 89.30 88.62 88.69 0.2M
2025-02-20 89.39 89.84 89.32 89.62 0.1M
2025-02-19 88.87 89.40 88.58 89.40 0.4M
2025-02-18 89.76 90.28 89.26 90.02 0.2M
2025-02-14 91.27 91.27 89.53 89.61 0.3M
2025-02-13 90.91 91.50 90.58 91.50 0.1M
2025-02-12 90.74 91.45 90.61 90.85 0.3M
2025-02-11 90.52 90.72 89.78 90.21 0.1M
2025-02-10 90.01 91.19 90.01 90.53 0.2M
2025-02-07 91.21 91.23 88.97 88.97 0.2M
2025-02-06 90.59 90.95 89.69 90.73 0.2M
2025-02-05 89.16 90.39 89.10 89.84 0.3M
2025-02-04 88.81 89.36 88.45 88.50 0.2M
2025-02-03 88.25 88.78 87.89 88.31 0.3M
2025-01-31 89.01 90.00 89.01 89.79 0.2M
2025-01-30 88.13 88.80 87.82 88.76 0.2M
2025-01-29 86.78 87.22 86.59 87.04 0.1M
2025-01-28 86.00 86.50 85.71 86.19 0.1M
2025-01-27 86.68 87.19 86.14 86.75 0.1M
2025-01-24 86.93 87.25 86.65 86.88 0.1M
2025-01-23 86.61 86.92 86.11 86.83 0.1M
2025-01-22 86.80 87.19 86.53 86.79 0.1M
2025-01-21 86.55 86.92 86.31 86.50 0.1M
2025-01-17 86.49 86.50 85.96 86.12 0.2M
2025-01-16 86.33 86.46 85.36 85.54 0.1M
2025-01-15 86.47 86.47 85.30 86.03 0.2M
2025-01-14 86.58 86.77 85.97 86.10 0.1M
2025-01-13 87.50 88.10 86.86 87.07 0.2M
2025-01-10 88.50 88.59 87.25 87.78 0.2M
2025-01-08 87.49 87.82 86.90 87.62 0.1M
2025-01-07 87.29 87.48 86.59 87.15 0.3M
2025-01-06 86.03 86.41 85.13 85.55 0.1M
2025-01-03 85.81 86.16 85.45 85.70 0.2M
2025-01-02 84.20 84.67 83.80 84.59 0.3M