123.52
price up icon0.53%   0.65
after-market 시간 외 거래: 123.98 0.46 +0.37%
loading

Abrdn Physical Platinum Shares Etf 주식 (PPLT) 가격 이력

날짜 고가 저가 고가 - 저가 거래량 % 변화
2025-07-01 $124.0 $121.3 $2.75 431,772.0 +0.53%
2025-06-30 $123.0 $120.1 $2.90 499,549.0 +0.70%
2025-06-27 $123.1 $120.6 $2.46 736,394.0 -5.32%
2025-06-26 $130.7 $125.5 $5.19 1,025,605.0 +3.88%
2025-06-25 $124.7 $119.3 $5.42 637,268.0 +3.49%
2025-06-24 $120.7 $116.4 $4.31 783,920.0 +1.84%
2025-06-23 $118.9 $117.2 $1.70 439,945.0 +2.02%
2025-06-20 $116.5 $115.1 $1.45 578,509.0 -4.29%
2025-06-18 $121.2 $118.6 $2.59 749,236.0 +4.45%
2025-06-17 $115.8 $114.2 $1.61 420,763.0 +1.45%
2025-06-16 $116.2 $113.5 $2.69 438,937.0 +1.55%
2025-06-13 $113.8 $110.7 $3.06 759,670.0 -4.96%
2025-06-12 $118.5 $115.0 $3.47 609,957.0 +2.75%
2025-06-11 $117.5 $114.2 $3.36 1,173,034.0 +3.15%
2025-06-10 $111.8 $110.4 $1.49 526,327.0 +0.10%
2025-06-09 $111.5 $109.1 $2.31 654,787.0 +3.83%
2025-06-06 $107.2 $106.0 $1.23 703,510.0 +2.51%
2025-06-05 $104.9 $103.3 $1.58 790,967.0 +3.85%
2025-06-04 $100.5 $98.30 $2.21 364,001.0 +2.09%
2025-06-03 $98.55 $96.43 $2.12 380,244.0 +0.96%

Abrdn Physical Platinum Shares Etf 주식 (PPLT) 연도별 가격 이력

이 심층 분석에서는 Abrdn Physical Platinum Shares Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PPLT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abrdn Physical Platinum Shares Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Abrdn Physical Platinum Shares Etf 주식 (PPLT) 가격 이력 2025

고가 저가 고가 - 저가 거래량 % 변화
2025-07 $124.0 $121.3 $2.75 431,772.0 +0.00%
2025-06 $130.7 $95.50 $35.19 13,371,140.0 +27.67%
2025-05 $100.3 $87.40 $12.92 5,358,537.0 +9.33%
2025-04 $90.92 $82.79 $8.13 4,780,793.0 -3.15%
2025-03 $91.91 $86.78 $5.13 3,770,210.0 +5.76%
2025-02 $91.50 $85.51 $5.99 4,222,286.0 -3.79%
2025-01 $90.00 $83.80 $6.20 3,093,165.0 +8.12%

Abrdn Physical Platinum Shares Etf 주식 (PPLT) 가격 이력 2024

고가 저가 고가 - 저가 거래량 % 변화
2024-12 $87.90 $82.35 $5.55 3,486,024.0 -5.05%
2024-11 $92.18 $84.59 $7.59 3,493,762.0 -4.29%
2024-10 $96.38 $86.60 $9.78 4,721,649.0 +1.29%
2024-09 $93.09 $82.57 $10.52 3,639,552.0 +5.63%
2024-08 $89.81 $83.22 $6.59 2,652,620.0 -5.04%
2024-07 $94.81 $85.04 $9.77 2,881,162.0 -2.13%
2024-06 $94.77 $86.63 $8.14 2,906,718.0 -4.02%
2024-05 $100.0 $86.68 $13.32 3,506,365.0 +10.69%
2024-04 $92.48 $82.25 $10.23 4,787,995.0 +3.05%
2024-03 $87.38 $80.15 $7.23 3,075,819.0 +3.22%
2024-02 $84.49 $80.09 $4.40 2,129,947.0 -4.09%
2024-01 $91.44 $80.81 $10.62 2,392,816.0 -7.43%

Abrdn Physical Platinum Shares Etf 주식 (PPLT) 가격 이력 2023

고가 저가 고가 - 저가 거래량 % 변화
2023-12 $93.16 $81.86 $11.30 2,665,277.0 +6.31%
2023-11 $87.43 $77.68 $9.75 2,017,517.0 -0.34%
2023-10 $86.99 $79.10 $7.89 1,579,621.0 +2.89%
2023-09 $90.44 $81.60 $8.84 1,600,705.0 -6.62%
2023-08 $90.66 $81.81 $8.85 1,689,921.0 +1.89%
2023-07 $91.75 $82.85 $8.90 1,914,127.0 +5.07%
2023-06 $96.69 $82.44 $14.25 2,463,765.0 -9.28%
2023-05 $103.2 $92.14 $11.04 2,288,108.0 -7.24%
2023-04 $104.7 $90.77 $13.90 1,846,760.0 +8.12%
2023-03 $92.94 $86.10 $6.84 1,941,211.0 +4.28%
2023-02 $95.68 $84.15 $11.53 3,221,308.0 -5.90%
2023-01 $101.9 $92.33 $9.55 3,950,272.0 -5.62%
exchange_traded_fund VTV
$178.56
price up icon 1.03%
exchange_traded_fund VUG
$433.97
price down icon 1.01%
exchange_traded_fund IJH
$62.79
price up icon 1.24%
exchange_traded_fund EFA
$89.24
price down icon 0.17%
exchange_traded_fund IWF
$420.11
price down icon 1.05%
exchange_traded_fund QQQ
$546.99
price down icon 0.84%
자본화:     |  볼륨(24시간):