abrdn Physical Platinum Shares ETF (PPLT)
85.76
-0.82
(-0.95%)
USD |
NYSEARCA |
Apr 19, 14:09
PPLT Price: 85.76 for April 19, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 18, 2024 | 86.58 | 87.42 | 86.15 | 86.58 | 221771.0 |
| Apr 17, 2024 | 87.62 | 88.21 | 86.60 | 86.75 | 225558.0 |
| Apr 16, 2024 | 89.28 | 89.28 | 87.91 | 88.29 | 115135.0 |
| Apr 15, 2024 | 88.95 | 89.42 | 88.15 | 89.37 | 184037.0 |
| Apr 12, 2024 | 91.60 | 92.48 | 89.70 | 89.89 | 250047.0 |
| Apr 11, 2024 | 89.77 | 90.19 | 88.97 | 90.19 | 154646.0 |
| Apr 10, 2024 | 88.84 | 89.56 | 88.08 | 88.80 | 288050.0 |
| Apr 09, 2024 | 90.34 | 90.74 | 88.71 | 89.94 | 378150.0 |
| Apr 08, 2024 | 87.95 | 89.07 | 87.67 | 88.82 | 260689.0 |
| Apr 05, 2024 | 84.77 | 85.73 | 84.25 | 85.43 | 227923.0 |
| Apr 04, 2024 | 86.07 | 86.85 | 85.51 | 85.56 | 179177.0 |
| Apr 03, 2024 | 85.27 | 86.39 | 85.26 | 86.31 | 138548.0 |
| Apr 02, 2024 | 85.04 | 85.49 | 84.45 | 84.98 | 253187.0 |
| Apr 01, 2024 | 83.11 | 83.11 | 82.25 | 82.88 | 111150.0 |
| Mar 28, 2024 | 82.92 | 83.70 | 82.88 | 83.55 | 113442.0 |
| Mar 27, 2024 | 82.00 | 82.70 | 81.94 | 82.64 | 67421.00 |
| Mar 26, 2024 | 84.05 | 84.05 | 82.76 | 83.10 | 60356.00 |
| Mar 25, 2024 | 83.32 | 83.80 | 83.02 | 83.11 | 89792.00 |
| Mar 22, 2024 | 82.86 | 83.18 | 82.17 | 82.36 | 226703.0 |
| Mar 21, 2024 | 84.28 | 84.38 | 83.32 | 83.49 | 173361.0 |
| Mar 20, 2024 | 82.16 | 83.72 | 82.02 | 83.59 | 248367.0 |
| Mar 19, 2024 | 82.58 | 82.75 | 82.19 | 82.49 | 219192.0 |
| Mar 18, 2024 | 84.67 | 84.92 | 84.19 | 84.31 | 99364.00 |
| Mar 15, 2024 | 86.55 | 87.38 | 86.13 | 86.36 | 109699.0 |
| Mar 14, 2024 | 85.88 | 85.88 | 85.20 | 85.46 | 86304.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
55.36
Minimum
Mar 19 2020
119.43
Maximum
Feb 19 2021
89.35
Average
87.89
Median
Aug 31 2020