Get the Stockscreener App
16.09
1.19%
0.19
After Hours:
16.05
-0.04
-0.25%
Abrdn Platinum Shares Etf Stock (PPLT) Price History
The historical daily chart and data for Abrdn Platinum Shares Etf stock (PPLT), show that the latest closing stock price as of September 25, 2026, is $16.09.
- Abrdn Platinum Shares Etf all-time high stock price is $261.62, occurred on January 26, 2026.
- The lowest Abrdn Platinum Shares Etf stock price recorded was $9.55 on June 02, 2025. Since then, Abrdn Platinum Shares Etf's stock price has risen over 68.48% to $16.09 now.
- The 52-week high stock price for PPLT is $26.16, representing a 62.60% increase from the current share price, occurred on January 26, 2026.
- The 52-week low stock price for PPLT is $13.70, indicating a -14.85% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Abrdn Platinum Shares Etf (PPLT) stock in the beginning of 2025 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 |
|---|---|---|---|---|---|
| Sep 25, 2026 | $16.16 | $15.77 | $0.395 | 1,622,884.0 | +1.19% |
| Sep 24, 2026 | $15.91 | $15.66 | $0.245 | 1,413,786.0 | +0.06% |
| Sep 23, 2026 | $16.03 | $15.76 | $0.2726 | 2,146,927.0 | -4.39% |
| Sep 22, 2026 | $16.68 | $16.37 | $0.315 | 1,261,217.0 | +1.84% |
| Sep 21, 2026 | $16.57 | $16.26 | $0.31 | 1,388,791.0 | +0.06% |
| Sep 18, 2026 | $16.41 | $16.18 | $0.22 | 1,261,471.0 | +1.56% |
| Sep 17, 2026 | $16.27 | $16.04 | $0.23 | 3,495,182.0 | +1.45% |
| Sep 16, 2026 | $16.25 | $15.69 | $0.5615 | 2,214,542.0 | -1.49% |
| Sep 15, 2026 | $16.14 | $15.91 | $0.225 | 2,594,609.0 | +1.07% |
| Sep 14, 2026 | $16.12 | $15.81 | $0.315 | 2,078,746.0 | -2.21% |
| Sep 11, 2026 | $16.44 | $16.18 | $0.2651 | 1,571,756.0 | +0.81% |
| Sep 10, 2026 | $16.48 | $16.09 | $0.40 | 3,297,205.0 | -5.95% |
| Sep 09, 2026 | $17.44 | $17.14 | $0.30 | 3,284,324.0 | +4.19% |
| Sep 08, 2026 | $16.76 | $16.45 | $0.309 | 1,876,599.0 | -0.24% |
| Sep 04, 2026 | $16.54 | $16.33 | $0.21 | 1,430,004.0 | +0.06% |
| Sep 03, 2026 | $16.64 | $16.18 | $0.454 | 3,014,227.0 | +3.19% |
| Sep 02, 2026 | $16.07 | $15.87 | $0.205 | 2,423,825.0 | +1.14% |
| Sep 01, 2026 | $16.10 | $15.76 | $0.34 | 4,672,973.0 | -2.77% |
| Aug 31, 2026 | $16.39 | $16.10 | $0.29 | 3,234,104.0 | -1.46% |
Abrdn 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 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 Platinum Shares Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.
Abrdn Platinum Shares Etf Stock (PPLT) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Sep, 2026 | $17.44 | $15.66 | $1.78 | 42,671,952.0 | -0.98% |
| Aug, 2026 | $17.30 | $14.59 | $2.71 | 61,664,187.0 | +8.55% |
| Jul, 2026 | $15.32 | $14.13 | $1.19 | 42,968,847.0 | +5.94% |
| Jun, 2026 | $17.69 | $14.06 | $3.63 | 62,374,628.0 | -19.03% |
| May, 2026 | $19.93 | $16.96 | $2.96 | 42,412,943.0 | -2.95% |
| Apr, 2026 | $19.50 | $17.01 | $2.48 | 60,388,970.0 | +0.88% |
| Mar, 2026 | $21.02 | $16.44 | $4.58 | 100,364,870.0 | -17.00% |
| Feb, 2026 | $21.54 | $18.06 | $3.48 | 116,378,330.0 | +10.10% |
| Jan, 2026 | $26.16 | $18.26 | $7.90 | 317,854,450.0 | +4.62% |
Abrdn Platinum Shares Etf Stock (PPLT) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $22.57 | $14.67 | $7.90 | 246,867,490.0 | +30.16% |
| Nov, 2025 | $15.30 | $13.70 | $1.60 | 54,993,970.0 | +6.30% |
| Oct, 2025 | $15.78 | $13.77 | $2.01 | 113,667,930.0 | +0.46% |
| Sep, 2025 | $14.60 | $12.32 | $2.28 | 96,738,010.0 | +14.10% |
| Aug, 2025 | $12.63 | $11.73 | $0.8968 | 42,113,890.0 | +6.29% |
| Jul, 2025 | $13.38 | $11.71 | $1.67 | 87,382,790.0 | -4.12% |
| Jun, 2025 | $13.07 | $9.55 | $3.52 | 129,393,680.0 | +27.00% |
| May, 2025 | $10.03 | $8.74 | $1.29 | 53,585,370.0 | +9.33% |
| Apr, 2025 | $9.09 | $8.28 | $0.813 | 47,807,930.0 | -3.15% |
| Mar, 2025 | $9.19 | $8.68 | $0.5129 | 37,702,100.0 | +5.76% |
| Feb, 2025 | $9.15 | $8.55 | $0.599 | 42,222,860.0 | -3.79% |
| Jan, 2025 | $9.00 | $8.38 | $0.62 | 30,931,650.0 | +8.12% |
Abrdn Platinum Shares Etf Stock (PPLT) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $8.79 | $8.23 | $0.5549 | 34,860,240.0 | -5.05% |
| Nov, 2024 | $9.22 | $8.46 | $0.7593 | 34,937,620.0 | -4.29% |
| Oct, 2024 | $9.64 | $8.66 | $0.978 | 47,216,490.0 | +1.29% |
| Sep, 2024 | $9.31 | $8.26 | $1.05 | 36,395,520.0 | +5.63% |
| Aug, 2024 | $8.98 | $8.32 | $0.6594 | 26,526,200.0 | -5.04% |
| Jul, 2024 | $9.48 | $8.50 | $0.977 | 28,811,620.0 | -2.13% |
| Jun, 2024 | $9.48 | $8.66 | $0.8137 | 29,067,180.0 | -4.02% |
| May, 2024 | $10.00 | $8.67 | $1.33 | 35,063,650.0 | +10.69% |
| Apr, 2024 | $9.25 | $8.22 | $1.02 | 47,879,950.0 | +3.05% |
| Mar, 2024 | $8.74 | $8.02 | $0.723 | 30,758,190.0 | +3.22% |
| Feb, 2024 | $8.45 | $8.01 | $0.44 | 21,299,470.0 | -4.09% |
| Jan, 2024 | $9.14 | $8.08 | $1.06 | 23,928,160.0 | -7.43% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):