NYSEArca - Nasdaq Real Time Price
USD
abrdn Physical Platinum Shares ETF (PPLT)
13.01
-0.47
(-3.49%)
At close: October 30 at 4:00:00 PM EDT
12.95
-0.06
(-0.46%)
After hours: October 30 at 7:09:07 PM EDT
Trade PPLT on Coinbase
Trading disclosure
The above button links to Coinbase. Yahoo Finance is not a broker-dealer or investment adviser and does not offer securities or cryptocurrencies for sale or facilitate trading. Coinbase pays us for certain activity generated through this link. Prices displayed are informational.
Learn more Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
12.97
13.09
12.87
13.01
13.01
3,079,600
Oct 29, 2026
13.43
13.50
13.35
13.48
13.48
2,582,400
Oct 28, 2026
14.04
14.08
13.82
13.99
13.99
1,739,600
Oct 27, 2026
13.70
13.94
13.70
13.94
13.94
1,560,500
Oct 26, 2026
13.83
13.97
13.72
13.83
13.83
2,740,100
Oct 23, 2026
14.12
14.19
13.94
14.05
14.05
2,185,600
Oct 22, 2026
14.36
14.39
14.17
14.20
14.20
1,831,800
Oct 21, 2026
14.85
14.88
14.62
14.77
14.77
1,375,000
Oct 20, 2026
14.81
15.04
14.81
14.95
14.95
2,221,400
Oct 19, 2026
14.84
14.91
14.80
14.82
14.82
1,292,400
Oct 16, 2026
14.82
14.95
14.67
14.75
14.75
1,441,100
Oct 15, 2026
14.63
14.77
14.55
14.76
14.76
1,797,400
Oct 14, 2026
14.76
14.85
14.48
14.48
14.48
2,555,600
Oct 13, 2026
15.29
15.31
14.98
15.05
15.05
1,178,900
Oct 12, 2026
15.26
15.32
15.18
15.27
15.27
1,074,400
Oct 9, 2026
15.24
15.38
15.21
15.25
15.25
2,401,000
Oct 8, 2026
14.82
14.90
14.70
14.82
14.82
1,716,900
Oct 7, 2026
14.68
14.93
14.61
14.78
14.78
2,960,900
Oct 6, 2026
15.37
15.51
15.21
15.47
15.47
1,787,300
Oct 5, 2026
15.62
15.62
15.46
15.58
15.58
2,406,000
Oct 2, 2026
15.57
15.72
15.19
15.43
15.43
2,461,400
Oct 1, 2026
15.45
15.59
15.38
15.51
15.51
1,662,200
Sep 30, 2026
15.52
15.54
15.35
15.41
15.41
2,305,800
Sep 29, 2026
15.27
15.48
15.20
15.47
15.47
2,358,400
Sep 28, 2026
15.60
15.75
15.47
15.57
15.57
2,622,700
Sep 25, 2026
15.95
16.16
15.77
16.09
16.09
1,623,500
Sep 24, 2026
15.81
15.91
15.67
15.90
15.90
1,414,400
Sep 23, 2026
16.00
16.03
15.76
15.89
15.89
2,147,000
Sep 22, 2026
16.43
16.69
16.37
16.62
16.62
1,262,100
Sep 21, 2026
16.52
16.57
16.26
16.32
16.32
1,397,400
Sep 18, 2026
16.29
16.41
16.19
16.31
16.31
1,261,500
Sep 17, 2026
16.15
16.27
16.04
16.06
16.06
3,498,200
Sep 16, 2026
16.20
16.25
15.69
15.83
15.83
2,216,100
Sep 15, 2026
16.08
16.14
15.92
16.07
16.07
2,597,200
Sep 14, 2026
15.99
16.13
15.81
15.90
15.90
2,079,300
Sep 11, 2026
16.39
16.44
16.18
16.26
16.26
1,572,900
Sep 10, 2026
16.37
16.49
16.09
16.13
16.13
3,305,300
Sep 9, 2026
17.27
17.44
17.14
17.15
17.15
3,288,500
Sep 8, 2026
16.59
16.76
16.45
16.46
16.46
1,878,200
Sep 4, 2026
16.36
16.54
16.33
16.50
16.50
1,434,600
Sep 3, 2026
16.27
16.64
16.19
16.49
16.49
3,028,400
Sep 2, 2026
15.94
16.08
15.87
15.98
15.98
2,425,200
Sep 1, 2026
15.87
16.10
15.76
15.80
15.80
3,694,700
Aug 31, 2026
16.35
16.39
16.10
16.25
16.25
3,235,100
Aug 28, 2026
17.10
17.18
16.47
16.49
16.49
5,628,300
Aug 27, 2026
16.54
16.79
16.44
16.76
16.76
2,422,100
Aug 26, 2026
16.79
16.85
16.59
16.61
16.61
1,520,400
Aug 25, 2026
16.64
16.88
16.61
16.86
16.86
2,627,000
Aug 24, 2026
17.16
17.25
16.92
17.00
17.00
4,048,400
Aug 21, 2026
17.22
17.30
16.97
17.02
17.02
4,090,200
Aug 20, 2026
16.40
16.69
16.27
16.68
16.68
5,179,800
Aug 19, 2026
16.01
16.52
16.00
16.46
16.46
4,080,600
Aug 18, 2026
15.76
15.86
15.54
15.56
15.56
2,168,100
Aug 17, 2026
15.97
16.18
15.95
16.07
16.07
1,517,800
Aug 14, 2026
15.73
15.91
15.73
15.87
15.87
1,479,700
Aug 13, 2026
15.60
15.68
15.51
15.54
15.54
1,869,400
Aug 12, 2026
16.14
16.20
15.90
15.94
15.94
2,322,000
Aug 11, 2026
15.90
15.99
15.72
15.78
15.78
1,216,300
Aug 10, 2026
15.77
15.94
15.60
15.91
15.91
1,679,000
Aug 7, 2026
15.88
15.97
15.75
15.85
15.85
2,604,700
Aug 6, 2026
15.67
15.83
15.57
15.67
15.67
2,819,500
Aug 5, 2026
15.65
15.82
15.61
15.73
15.73
3,992,000
Aug 4, 2026
15.61
15.86
15.55
15.74
15.74
5,109,200
Aug 3, 2026
14.62
14.77
14.59
14.76
14.76
2,328,900
Jul 31, 2026
14.78
15.02
14.64
14.96
14.96
1,670,300
Jul 30, 2026
14.65
15.06
14.65
15.03
15.03
2,407,800
Jul 29, 2026
14.39
14.87
14.29
14.59
14.59
1,318,200
Jul 28, 2026
14.50
14.70
14.35
14.54
14.54
2,118,100
Jul 27, 2026
14.70
14.83
14.62
14.73
14.73
1,019,200
Jul 24, 2026
14.34
14.53
14.29
14.43
14.43
1,113,700
Jul 23, 2026
14.46
14.59
14.42
14.46
14.46
1,638,000
Jul 22, 2026
14.98
15.10
14.84
14.88
14.88
1,420,100
Jul 21, 2026
14.61
14.84
14.61
14.82
14.82
1,148,200
Jul 20, 2026
14.36
14.55
14.31
14.47
14.47
1,899,000
Jul 17, 2026
14.18
14.56
14.13
14.50
14.50
2,527,900
Jul 16, 2026
15.08
15.09
14.65
14.69
14.69
1,664,100
Jul 15, 2026
14.90
15.33
14.70
15.19
15.19
2,516,300
Jul 14, 2026
14.87
15.09
14.74
14.78
14.78
1,167,900
Jul 13, 2026
14.70
14.77
14.45
14.52
14.52
3,099,000
Jul 10, 2026
14.61
14.80
14.59
14.77
14.77
1,154,000
Jul 9, 2026
14.63
14.81
14.62
14.62
14.62
2,017,700
Jul 8, 2026
14.31
14.44
14.21
14.41
14.41
3,869,500
Jul 7, 2026
14.93
15.06
14.75
14.84
14.84
2,322,900
Jul 6, 2026
14.70
14.85
14.68
14.83
14.83
1,560,100
Jul 2, 2026
14.64
14.84
14.61
14.72
14.72
2,725,000
Jul 1, 2026
14.32
14.58
14.29
14.29
14.29
2,880,900
Jun 30, 2026
14.20
14.35
14.06
14.13
14.13
2,368,000
Jun 29, 2026
14.34
14.40
14.20
14.33
14.33
2,768,000
Jun 26, 2026
14.66
14.87
14.55
14.77
14.77
2,080,100
Jun 25, 2026
14.51
14.65
14.30
14.49
14.49
2,924,700
Jun 24, 2026
14.34
14.49
14.07
14.23
14.23
5,409,900
Jun 23, 2026
14.98
15.15
14.94
14.96
14.96
3,762,100
Jun 22, 2026
15.20
15.44
15.08
15.18
15.18
6,270,200
Jun 18, 2026
15.66
15.68
15.29
15.37
15.37
2,710,300
Jun 17, 2026
16.19
16.37
15.59
15.67
15.67
3,283,800
Jun 16, 2026
16.42
16.53
16.27
16.42
16.42
2,464,200
Jun 15, 2026
16.43
16.50
16.04
16.06
16.06
2,267,300
Jun 12, 2026
15.54
15.60
15.33
15.54
15.54
1,931,300
Jun 11, 2026
15.19
15.69
15.08
15.63
15.63
2,412,300
Jun 10, 2026
15.24
15.47
15.11
15.13
15.13
2,449,400
Jun 9, 2026
16.08
16.17
15.42
15.63
15.63
2,693,100
Jun 8, 2026
15.93
16.00
15.72
15.92
15.92
2,555,000
Jun 5, 2026
16.90
16.90
16.06
16.18
16.18
5,012,200
Jun 4, 2026
17.17
17.24
17.01
17.21
17.21
2,345,300
Jun 3, 2026
17.33
17.34
16.82
16.88
16.88
3,864,500
Jun 2, 2026
17.65
17.69
17.45
17.53
17.53
1,219,500
Jun 1, 2026
17.44
17.57
17.31
17.45
17.45
1,838,800
May 29, 2026
17.53
17.63
17.29
17.45
17.45
1,306,800
May 28, 2026
17.12
17.50
16.96
17.45
17.45
2,341,100
May 27, 2026
17.34
17.46
17.28
17.43
17.43
1,313,600
May 26, 2026
17.65
17.74
17.54
17.74
17.74
1,165,900
May 22, 2026
17.57
17.63
17.32
17.47
17.47
1,201,600
May 21, 2026
17.47
17.88
17.39
17.85
17.85
1,131,200
May 20, 2026
17.48
17.78
17.38
17.71
17.71
1,105,800
May 19, 2026
17.47
17.69
17.39
17.42
17.42
1,638,600
May 18, 2026
10:1
Stock Splits
Dividends on any given ex-date include regular and any special dividends
May 18, 2026
17.98
18.03
17.76
17.84
17.84
1,645,200
May 15, 2026
18.00
18.07
17.83
17.90
17.90
3,384,000
May 14, 2026
18.90
18.91
18.61
18.68
18.68
3,545,000
May 13, 2026
19.33
19.92
19.31
19.55
19.55
4,822,000
May 12, 2026
19.07
19.35
18.78
19.31
19.31
2,684,000
May 11, 2026
19.13
19.37
19.00
19.30
19.30
2,763,000
May 8, 2026
18.42
18.67
18.33
18.60
18.60
1,440,000
May 7, 2026
18.85
18.91
18.38
18.42
18.42
2,128,000
May 6, 2026
18.25
18.71
18.22
18.67
18.67
3,117,000
May 5, 2026
17.91
17.99
17.67
17.67
17.67
1,229,000
May 4, 2026
17.85
17.98
17.57
17.62
17.62
3,026,000
May 1, 2026
18.07
18.30
18.00
18.00
18.00
1,853,000
Apr 30, 2026
17.82
18.07
17.66
17.98
17.98
3,142,000
Apr 29, 2026
17.17
17.25
17.01
17.06
17.06
3,598,000
Apr 28, 2026
17.75
17.80
17.54
17.59
17.59
2,867,000
Apr 27, 2026
18.05
18.18
17.97
18.00
18.00
1,692,000
Apr 24, 2026
18.11
18.39
18.09
18.26
18.26
1,740,000
Apr 23, 2026
18.35
18.50
18.10
18.23
18.23
3,773,000
Apr 22, 2026
18.87
19.00
18.73
18.86
18.86
1,745,000
Apr 21, 2026
18.79
18.93
18.24
18.31
18.31
4,784,000
Apr 20, 2026
18.92
18.98
18.68
18.93
18.93
4,820,000
Apr 17, 2026
19.13
19.50
19.13
19.25
19.25
2,523,000
Apr 16, 2026
19.30
19.34
18.87
19.03
19.03
1,650,000
Apr 15, 2026
19.24
19.43
19.06
19.27
19.27
1,505,000
Apr 14, 2026
18.75
19.15
18.75
19.15
19.15
2,076,000
Apr 13, 2026
18.39
18.83
18.27
18.81
18.81
1,558,000
Apr 10, 2026
18.64
18.80
18.55
18.62
18.62
1,980,000
Apr 9, 2026
18.58
19.24
18.52
19.16
19.16
3,087,000
Apr 8, 2026
18.81
18.86
18.41
18.51
18.51
5,705,000
Apr 7, 2026
17.60
17.82
17.30
17.79
17.79
3,036,000
Apr 6, 2026
17.89
18.02
17.75
17.97
17.97
1,589,000
Apr 2, 2026
17.30
18.13
17.29
18.08
18.08
3,792,000
Apr 1, 2026
17.83
18.05
17.67
17.84
17.84
4,224,000
Mar 31, 2026
17.24
17.89
17.24
17.82
17.82
4,910,000
Mar 30, 2026
17.37
17.43
17.02
17.22
17.22
2,137,000
Mar 27, 2026
16.66
17.23
16.57
16.94
16.94
3,743,000
Mar 26, 2026
16.94
17.04
16.44
16.55
16.55
3,906,000
Mar 25, 2026
17.77
17.90
17.45
17.54
17.54
2,636,000
Mar 24, 2026
17.09
17.37
16.98
17.17
17.17
3,501,000
Mar 23, 2026
16.93
17.35
16.68
17.01
17.01
8,344,000
Mar 20, 2026
18.04
18.18
17.37
17.42
17.42
7,681,000
Mar 19, 2026
17.24
17.92
17.12
17.88
17.88
11,236,000
Mar 18, 2026
18.54
18.80
18.38
18.38
18.38
5,090,000
Mar 17, 2026
19.42
19.63
19.14
19.26
19.26
1,846,000
Mar 16, 2026
19.11
19.30
18.94
19.19
19.19
3,655,000
Mar 13, 2026
19.04
19.06
18.30
18.38
18.38
6,051,000
Mar 12, 2026
19.75
19.75
19.35
19.39
19.39
3,076,000
Mar 11, 2026
19.98
20.08
19.63
19.76
19.76
2,325,000
Mar 10, 2026
20.13
20.31
19.91
20.00
20.00
3,306,000
Mar 9, 2026
19.53
19.87
19.28
19.81
19.81
3,556,000
Mar 6, 2026
19.20
19.48
18.98
19.34
19.34
3,322,000
Mar 5, 2026
19.51
19.53
19.00
19.19
19.19
3,821,000
Mar 4, 2026
19.52
19.68
19.30
19.52
19.52
2,931,000
Mar 3, 2026
19.07
19.22
18.26
19.09
19.09
8,278,000
Mar 2, 2026
20.86
21.02
20.48
20.98
20.98
5,441,000
Feb 27, 2026
21.40
21.54
21.27
21.47
21.47
5,948,000
Feb 26, 2026
20.50
20.71
20.03
20.71
20.71
3,285,000
Feb 25, 2026
20.86
21.17
20.70
20.73
20.73
8,411,000
Feb 24, 2026
19.30
19.81
19.23
19.76
19.76
3,697,000
Feb 23, 2026
19.61
19.76
19.11
19.74
19.74
5,043,000
Feb 20, 2026
19.27
19.70
19.19
19.65
19.65
4,676,000
Feb 19, 2026
18.79
18.95
18.63
18.84
18.84
2,330,000
Feb 18, 2026
18.86
19.15
18.80
18.93
18.93
4,112,000
Feb 17, 2026
18.33
18.47
18.06
18.29
18.29
4,952,000
Feb 13, 2026
18.78
19.03
18.45
18.70
18.70
3,890,000
Feb 12, 2026
19.29
19.46
18.06
18.15
18.15
8,512,000
Feb 11, 2026
19.62
19.67
19.06
19.44
19.44
4,789,000
Feb 10, 2026
19.30
19.41
18.91
19.01
19.01
3,229,000
Feb 9, 2026
19.17
19.47
19.07
19.46
19.46
4,338,000
Feb 6, 2026
18.55
19.21
18.50
19.13
19.13
5,477,000
Feb 5, 2026
18.31
18.94
18.07
18.18
18.18
13,371,000
Feb 4, 2026
20.92
20.93
19.69
20.14
20.14
8,866,000
Feb 3, 2026
20.40
20.68
19.80
20.26
20.26
7,833,000
Feb 2, 2026
19.39
19.72
18.88
19.46
19.46
15,057,000
Jan 30, 2026
20.83
21.10
18.26
19.50
19.50
35,812,000
Jan 29, 2026
25.48
25.63
22.65
23.91
23.91
22,521,000
Jan 28, 2026
24.17
24.52
23.42
24.52
24.52
14,696,000
Jan 27, 2026
23.86
23.93
22.87
23.78
23.78
24,869,000
Jan 26, 2026
25.63
26.16
24.16
24.67
24.67
30,192,000
Jan 23, 2026
24.60
25.25
24.50
25.23
25.23
14,086,000
Jan 22, 2026
22.86
24.07
22.79
24.05
24.05
15,364,000
Jan 21, 2026
22.60
23.18
22.19
22.63
22.63
18,105,000
Jan 20, 2026
22.01
22.45
21.78
22.41
22.41
16,492,000
Jan 16, 2026
20.98
21.16
20.57
20.93
20.93
15,366,000
Jan 15, 2026
21.62
22.15
21.39
21.87
21.87
10,988,000
Jan 14, 2026
21.85
21.97
21.38
21.88
21.88
14,234,000
Jan 13, 2026
21.74
21.79
21.05
21.17
21.17
10,662,000
Jan 12, 2026
21.09
21.57
21.08
21.21
21.21
11,508,000
Jan 9, 2026
20.89
21.08
20.58
20.68
20.68
7,183,000
Jan 8, 2026
20.18
20.59
20.07
20.50
20.50
10,281,000
Jan 7, 2026
20.78
21.07
20.57
20.94
20.94
12,547,000
Jan 6, 2026
21.42
22.33
21.39
22.05
22.05
17,185,000
Jan 5, 2026
20.58
20.99
20.37
20.45
20.45
10,259,000
Jan 2, 2026
19.63
19.74
19.21
19.45
19.45
9,773,000
Dec 31, 2025
18.50
18.97
18.20
18.64
18.64
15,220,000
Dec 30, 2025
20.21
20.43
19.58
19.86
19.86
14,232,000
Dec 29, 2025
19.80
19.99
18.85
19.28
19.28
32,743,000
Dec 26, 2025
21.85
22.57
21.52
22.01
22.01
38,334,000
Dec 24, 2025
20.70
20.71
19.47
20.45
20.45
35,482,000
Dec 23, 2025
20.12
20.91
19.86
20.80
20.80
36,792,000
Dec 22, 2025
18.96
19.22
18.71
19.18
19.18
15,694,000
Dec 19, 2025
17.76
18.05
17.69
17.97
17.97
6,806,000
Dec 18, 2025
17.40
17.66
17.20
17.53
17.53
7,993,000
Dec 17, 2025
17.23
17.42
17.10
17.23
17.23
8,957,000
Dec 16, 2025
16.75
16.90
16.64
16.78
16.78
6,488,000
Dec 15, 2025
16.25
16.52
16.20
16.29
16.29
6,375,000
Dec 12, 2025
16.15
16.16
15.62
15.90
15.90
5,552,000
Dec 11, 2025
15.19
15.49
15.14
15.47
15.47
4,095,000
Dec 10, 2025
15.11
15.13
14.81
15.06
15.06
4,788,000
Dec 9, 2025
15.05
15.47
15.00
15.46
15.46
6,100,000
Dec 8, 2025
15.12
15.18
14.88
14.99
14.99
1,625,000
Dec 5, 2025
14.96
15.06
14.90
14.97
14.97
1,273,000
Dec 4, 2025
14.92
15.11
14.86
15.02
15.02
3,600,000
Dec 3, 2025
14.93
15.16
14.80
15.16
15.16
2,852,000
Dec 2, 2025
14.97
14.99
14.67
14.97
14.97
4,453,000
Dec 1, 2025
15.28
15.46
15.05
15.14
15.14
4,638,000
Nov 28, 2025
14.96
15.30
14.93
15.26
15.26
4,858,000
Nov 26, 2025
14.23
14.52
14.16
14.49
14.49
2,964,000
Nov 25, 2025
14.12
14.16
13.99
14.14
14.14
1,698,000
Nov 24, 2025
13.91
14.11
13.87
14.07
14.07
1,583,000
Nov 21, 2025
13.75
13.93
13.71
13.79
13.79
2,101,000
Nov 20, 2025
14.06
14.14
13.70
13.73
13.73
3,711,000
Nov 19, 2025
14.13
14.29
14.00
14.05
14.05
2,084,000
Nov 18, 2025
13.91
14.09
13.80
13.99
13.99
1,761,000
Nov 17, 2025
13.98
14.08
13.84
13.95
13.95
2,032,000
Nov 14, 2025
14.02
14.27
13.96
14.05
14.05
3,572,000
Nov 13, 2025
14.55
14.61
14.23
14.36
14.36
3,204,000
Nov 12, 2025
14.42
14.75
14.39
14.75
14.75
4,026,000
Nov 11, 2025
14.46
14.52
14.30
14.46
14.46
1,629,000
Nov 10, 2025
14.28
14.48
14.22
14.42
14.42
2,461,000
Nov 7, 2025
14.05
14.21
13.95
14.07
14.07
2,313,000
Nov 6, 2025
14.15
14.27
13.81
13.96
13.96
4,317,000
Nov 5, 2025
14.08
14.22
14.02
14.19
14.19
1,787,000
Nov 4, 2025
14.05
14.18
13.92
13.97
13.97
2,857,000
Nov 3, 2025
14.45
14.45
14.20
14.22
14.22
6,170,000
Oct 31, 2025
14.45
14.52
14.30
14.35
14.35
1,661,000
