Abrdn Physical Platinum Shares ETF (PPLT)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.46 | -1.59754896597 | 91.39 | 91.91 | 89.75 | 189722 | 91.12515951 | SP |
| 4 | 0.77 | 0.863615971288 | 89.16 | 91.91 | 85.51 | 191525 | 88.97179007 | SP |
| 12 | 4.78 | 5.6136230182 | 85.15 | 91.91 | 82.35 | 197735 | 88.00663013 | SP |
| 26 | 1.75 | 1.98457700159 | 88.18 | 96.38 | 82.35 | 188777 | 88.75030907 | SP |
| 52 | 5.65 | 6.70384432843 | 84.28 | 100 | 81.9449 | 171232 | 88.78689795 | SP |
| 156 | -6.32 | -6.56623376623 | 96.25 | 104.6727 | 76.09 | 132359 | 88.51865253 | SP |
| 260 | 31.96 | 55.1319648094 | 57.97 | 122.4752 | 57.4 | 146103 | 91.21790451 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596200 | 89.93 | -0.16 | -0.18 | 89.26 | 89.93 | 89.0301 | 303370 |
| 1742509800 | 90.09 | -1.18 | -1.29 | 90.18 | 90.58 | 89.87 | 204632 |
| 1742423400 | 91.27 | -0.38 | -0.41 | 90.39 | 91.44 | 90.2133 | 136768 |
| 1742337000 | 91.65 | -0.13 | -0.14 | 91.71 | 91.9 | 91.3 | 124271 |
| 1742250600 | 91.78 | 0.86 | 0.95 | 91.2 | 91.91 | 91.2 | 262645 |
| 1741991400 | 90.92 | -0.08 | -0.09 | 91.39 | 91.44 | 90.38 | 220296 |
| 1741905000 | 91 | 0.36 | 0.40 | 89.29 | 91 | 89.155 | 159553 |
| 1741818600 | 90.64 | 0.71 | 0.79 | 90.15 | 90.64 | 89.7 | 207603 |
| 1741732200 | 89.93 | 2.38 | 2.72 | 89.08 | 90 | 89.08 | 202776 |
| 1741645800 | 87.55 | -0.55 | -0.62 | 88.85 | 88.85 | 87.5 | 148731 |
| 1741390200 | 88.1 | -0.4 | -0.45 | 88.7 | 88.79 | 87.79 | 98761 |
| 1741303800 | 88.5 | 0.03 | 0.03 | 89.08 | 89.1499 | 88.44 | 156662 |
| 1741217400 | 88.47 | 0.72 | 0.82 | 88.06 | 88.8342 | 87.9801 | 187372 |
| 1741131000 | 87.75 | 0.57 | 0.65 | 87.44 | 88.2 | 87.09 | 177633 |
| 1741044600 | 87.18 | 0.79 | 0.91 | 87.78 | 88.2 | 86.781 | 256184 |
| 1740785400 | 86.39 | -0.39 | -0.45 | 86.03 | 86.465 | 85.51 | 266405 |
| 1740699000 | 86.78 | -1.67 | -1.89 | 88.05 | 88.05 | 86.522 | 329212 |
| 1740612600 | 88.45 | 0.02 | 0.02 | 88.43 | 89.1 | 88.19 | 117369 |
| 1740526200 | 88.43 | 0.23 | 0.26 | 88.2 | 88.44 | 87.5 | 141544 |
| 1740439800 | 88.2 | -0.49 | -0.55 | 88.33 | 88.645 | 87.78 | 224140 |
| 1740180600 | 88.69 | -0.93 | -1.04 | 89.16 | 89.3 | 88.62 | 196605 |
| 1740094200 | 89.62 | 0.22 | 0.25 | 89.39 | 89.8399 | 89.32 | 103238 |
| 1740007800 | 89.4 | -0.62 | -0.69 | 88.87 | 89.4 | 88.58 | 400497 |
| 1739921400 | 90.02 | 0.41 | 0.46 | 89.76 | 90.2799 | 89.2601 | 202302 |
| 1739575800 | 89.61 | -1.89 | -2.07 | 91.27 | 91.27 | 89.53 | 300640 |
| 1739489400 | 91.5 | 0.65 | 0.72 | 90.91 | 91.5 | 90.5848 | 135161 |
| 1739403000 | 90.85 | 0.64 | 0.71 | 90.74 | 91.45 | 90.61 | 265237 |
| 1739316600 | 90.21 | -0.32 | -0.35 | 90.52 | 90.7179 | 89.78 | 134308 |
| 1739230200 | 90.53 | 1.56 | 1.75 | 90.01 | 91.19 | 90.01 | 235425 |
| 1738971000 | 88.97 | -1.76 | -1.94 | 91.21 | 91.23 | 88.97 | 220246 |
| 1738884600 | 90.73 | 0.89 | 0.99 | 90.59 | 90.95 | 89.69 | 248260 |
| 1738798200 | 89.84 | 1.34 | 1.51 | 89.16 | 90.39 | 89.1 | 269116 |
| 1738711800 | 88.5 | 0.19 | 0.22 | 88.81 | 89.36 | 88.45 | 156909 |
| 1738625400 | 88.31 | -1.48 | -1.65 | 88.25 | 88.78 | 87.89 | 250203 |
| 1738366200 | 89.79 | 1.03 | 1.16 | 89.01 | 90 | 89.01 | 182860 |
| 1738279800 | 88.76 | 1.72 | 1.98 | 88.13 | 88.8 | 87.82 | 232918 |
| 1738193400 | 87.04 | 0.85 | 0.99 | 86.78 | 87.22 | 86.59 | 144809 |
| 1738107000 | 86.19 | -0.56 | -0.65 | 86 | 86.5 | 85.71 | 103810 |
| 1738020600 | 86.75 | -0.13 | -0.15 | 86.68 | 87.1899 | 86.1401 | 104506 |
| 1737761400 | 86.88 | 0.09 | 0.10 | 86.93 | 87.25 | 86.65 | 84710 |
| 1737675000 | 86.79 | 0 | 0.00 | 86.79 | 86.79 | 86.79 | 0 |
| 1737588600 | 86.79 | 0.29 | 0.34 | 86.8 | 87.185 | 86.525 | 98224 |
| 1737502200 | 86.5 | 0.38 | 0.44 | 86.85 | 86.92 | 86.3101 | 86387 |
| 1737156600 | 86.12 | 0.58 | 0.68 | 86.49 | 86.5 | 85.96 | 156620 |
| 1737070200 | 85.54 | -0.49 | -0.57 | 86.33 | 86.46 | 85.36 | 72158 |
| 1736983800 | 86.03 | -0.07 | -0.08 | 86.47 | 86.47 | 85.3 | 227797 |
| 1736897400 | 86.1 | -0.97 | -1.11 | 86.58 | 86.7685 | 85.9655 | 116478 |
| 1736811000 | 87.07 | -0.71 | -0.81 | 87.5 | 88.1 | 86.86 | 184442 |
| 1736551800 | 87.78 | 0.16 | 0.18 | 88.46 | 88.52 | 87.25 | 205127 |
| 1736379000 | 87.62 | 0.47 | 0.54 | 87.49 | 87.82 | 86.9001 | 148762 |
| 1736292600 | 87.15 | 1.6 | 1.87 | 87.29 | 87.4779 | 86.59 | 314942 |
| 1736206200 | 85.55 | -0.15 | -0.18 | 86.03 | 86.41 | 85.13 | 83193 |
| 1735947000 | 85.7 | 1.11 | 1.31 | 85.81 | 86.16 | 85.6201 | 164724 |
| 1735860600 | 84.59 | 1.54 | 1.85 | 84.2 | 84.6658 | 83.8 | 256670 |
| 1735687800 | 83.05 | 0.39 | 0.47 | 82.83 | 83.655 | 82.83 | 201321 |
| 1735601400 | 82.66 | -1.56 | -1.85 | 84 | 84 | 82.35 | 647877 |
| 1735342200 | 84.22 | -1.63 | -1.90 | 85.15 | 85.2 | 84.03 | 232886 |
| 1735255800 | 85.85 | -0.47 | -0.54 | 86 | 86.0299 | 85.15 | 194411 |
| 1735077840 | 86.32 | 0.49 | 0.57 | 86.01 | 86.4899 | 86 | 51062 |
| 1734996600 | 85.83 | 0.91 | 1.07 | 85.95 | 86.05 | 85.3759 | 93925 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
