Get the Stockscreener App
90.73
0.99%
0.89
After Hours:
90.75
0.02
+0.02%
Abrdn Physical Platinum Shares Etf Stock (PPLT) Price History
The historical daily chart and data for Abrdn Physical Platinum Shares Etf stock (PPLT), show that the latest closing stock price as of February 06, 2025, is $90.73.
- Abrdn Physical Platinum Shares Etf all-time high stock price is $147.68, occurred on July 02, 2014.
- The lowest Abrdn Physical Platinum Shares Etf stock price recorded was $55.01 on March 19, 2020. Since then, Abrdn Physical Platinum Shares Etf's stock price has risen over 64.93% to $90.73 now.
- The 52-week high stock price for PPLT is $100.00, representing a 10.22% increase from the current share price, occurred on May 17, 2024.
- The 52-week low stock price for PPLT is $80.09, indicating a -11.73% decrease from the current share price, occurred on February 09, 2024.
- The closing price of Abrdn Physical Platinum Shares Etf (PPLT) stock in the beginning of 2024 was $89.13. The stock closed the year at $99.28, a gain of over 11.39% for the year.
The table below shows more information about PPLT historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 06, 2025 | $90.95 | $89.69 | $1.26 | 248,210.0 | +0.99% |
| Feb 05, 2025 | $90.39 | $89.10 | $1.29 | 270,250.0 | +1.51% |
| Feb 04, 2025 | $89.36 | $88.45 | $0.91 | 156,909.0 | +0.22% |
| Feb 03, 2025 | $88.78 | $87.89 | $0.89 | 267,725.0 | -1.65% |
| Jan 31, 2025 | $90.00 | $89.01 | $0.99 | 182,822.0 | +1.16% |
| Jan 30, 2025 | $88.80 | $87.82 | $0.98 | 232,792.0 | +1.98% |
| Jan 29, 2025 | $87.22 | $86.59 | $0.63 | 144,460.0 | +0.99% |
| Jan 28, 2025 | $86.50 | $85.71 | $0.79 | 104,554.0 | -0.65% |
| Jan 27, 2025 | $87.19 | $86.14 | $1.05 | 105,194.0 | -0.15% |
| Jan 24, 2025 | $87.25 | $86.65 | $0.60 | 84,909.0 | +0.06% |
| Jan 23, 2025 | $86.92 | $86.11 | $0.81 | 84,408.0 | +0.05% |
| Jan 22, 2025 | $87.19 | $86.53 | $0.66 | 100,751.0 | +0.34% |
| Jan 21, 2025 | $86.92 | $86.31 | $0.6099 | 92,998.0 | +0.44% |
| Jan 17, 2025 | $86.50 | $85.96 | $0.54 | 156,497.0 | +0.68% |
| Jan 16, 2025 | $86.46 | $85.36 | $1.10 | 72,457.0 | -0.57% |
| Jan 15, 2025 | $86.47 | $85.30 | $1.17 | 227,906.0 | -0.08% |
| Jan 14, 2025 | $86.77 | $85.97 | $0.803 | 116,427.0 | -1.11% |
| Jan 13, 2025 | $88.10 | $86.86 | $1.24 | 187,676.0 | -0.81% |
| Jan 10, 2025 | $88.59 | $87.25 | $1.34 | 214,752.0 | +0.18% |
| Jan 08, 2025 | $87.82 | $86.90 | $0.9199 | 148,886.0 | +0.54% |
Abrdn Physical Platinum Shares Etf Stock (PPLT) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Abrdn Physical Platinum Shares Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PPLT shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Abrdn Physical Platinum Shares Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Abrdn Physical Platinum Shares Etf Stock (PPLT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $90.95 | $87.89 | $3.06 | 1,191,304.0 | +1.05% |
| Jan, 2025 | $90.00 | $83.80 | $6.20 | 3,093,165.0 | +8.12% |
Abrdn Physical Platinum Shares Etf Stock (PPLT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $87.90 | $82.35 | $5.55 | 3,486,024.0 | -5.05% |
| Nov, 2024 | $92.18 | $84.59 | $7.59 | 3,493,762.0 | -4.29% |
| Oct, 2024 | $96.38 | $86.60 | $9.78 | 4,721,649.0 | +1.29% |
| Sep, 2024 | $93.09 | $82.57 | $10.52 | 3,639,552.0 | +5.63% |
| Aug, 2024 | $89.81 | $83.22 | $6.59 | 2,652,620.0 | -5.04% |
| Jul, 2024 | $94.81 | $85.04 | $9.77 | 2,881,162.0 | -2.13% |
| Jun, 2024 | $94.77 | $86.63 | $8.14 | 2,906,718.0 | -4.02% |
| May, 2024 | $100.0 | $86.68 | $13.32 | 3,506,365.0 | +10.69% |
| Apr, 2024 | $92.48 | $82.25 | $10.23 | 4,787,995.0 | +3.05% |
| Mar, 2024 | $87.38 | $80.15 | $7.23 | 3,075,819.0 | +3.22% |
| Feb, 2024 | $84.49 | $80.09 | $4.40 | 2,129,947.0 | -4.09% |
| Jan, 2024 | $91.44 | $80.81 | $10.62 | 2,392,816.0 | -7.43% |
Abrdn Physical Platinum Shares Etf Stock (PPLT) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $93.16 | $81.86 | $11.30 | 2,665,277.0 | +6.31% |
| Nov, 2023 | $87.43 | $77.68 | $9.75 | 2,017,517.0 | -0.34% |
| Oct, 2023 | $86.99 | $79.10 | $7.89 | 1,579,621.0 | +2.89% |
| Sep, 2023 | $90.44 | $81.60 | $8.84 | 1,600,705.0 | -6.62% |
| Aug, 2023 | $90.66 | $81.81 | $8.85 | 1,689,921.0 | +1.89% |
| Jul, 2023 | $91.75 | $82.85 | $8.90 | 1,914,127.0 | +5.07% |
| Jun, 2023 | $96.69 | $82.44 | $14.25 | 2,463,765.0 | -9.28% |
| May, 2023 | $103.2 | $92.14 | $11.04 | 2,288,108.0 | -7.24% |
| Apr, 2023 | $104.7 | $90.77 | $13.90 | 1,846,760.0 | +8.12% |
| Mar, 2023 | $92.94 | $86.10 | $6.84 | 1,941,211.0 | +4.28% |
| Feb, 2023 | $95.68 | $84.15 | $11.53 | 3,221,308.0 | -5.90% |
| Jan, 2023 | $101.9 | $92.33 | $9.55 | 3,950,272.0 | -5.62% |
0.14%
0.69%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):