abrdn Physical Platinum Shares ETF (Ondo Tokenized) Historical Data

PPLTon
Download
Date Close Price change Market cap Trading volume
Today $ 161.01
+0.00%
$ 6,564 $ 1.19 million
Yesterday $ 159.77
+0.10%
$ 6,514 $ 1.17 million
Aug 15, 2026 $ 159.6
+0.79%
$ 1,796 $ 1.18 million
Aug 14, 2026 $ 158.34
+1.62%
$ 1,782 $ 1.2 million
Aug 13, 2026 $ 155.82
-2.24%
$ 1,753 $ 1.18 million
Aug 12, 2026 $ 159.39
+0.71%
$ 1,794 $ 1.34 million
Aug 11, 2026 $ 158.26
+0.21%
$ 1,781 $ 1.19 million
Aug 10, 2026 $ 157.91
+0.44%
$ 1,777 $ 1.14 million
Aug 9, 2026 $ 157.23
-0.30%
$ 1,769 $ 1.17 million
Aug 8, 2026 $ 157.69
-0.08%
$ 2,502 $ 1.18 million
Aug 7, 2026 $ 157.8
+0.56%
$ 2,504 $ 1.12 million
Aug 6, 2026 $ 156.98
+0.25%
$ 2,489 $ 99,962
Aug 5, 2026 $ 156.53
+0.02%
$ 2,484 $ 103,335
Aug 4, 2026 $ 156.48
+6.26%
$ 2,483 $ 105,027
Aug 3, 2026 $ 147.34
-0.39%
$ 2,336 $ 104,308
Aug 2, 2026 $ 147.85
-1.58%
$ 2,347 $ 103,296
Aug 1, 2026 $ 150.27
+1.12%
$ 1,980 $ 104,867
Jul 31, 2026 $ 149.4
+0.34%
$ 1,958 $ 106,561
Jul 30, 2026 $ 148.9
+1.93%
$ 1,962 $ 103,852
Jul 29, 2026 $ 146.09
+0.38%
$ 1,925 $ 103,331
Jul 28, 2026 $ 145.53
-0.33%
$ 1,918 $ 712,641
Jul 27, 2026 $ 146.59
+1.36%
$ 1,924 $ 716,066
Jul 26, 2026 $ 144.63
-1.53%
$ 1,906 $ 717,932
Jul 25, 2026 $ 146.86
+1.27%
$ 1,935 $ 710,401
Jul 24, 2026 $ 145.02
-0.44%
$ 1,911 $ 715,111
Jul 23, 2026 $ 145.67
-1.61%
$ 1,920 $ 718,246
Jul 22, 2026 $ 148.05
+0.34%
$ 1,951 $ 711,135
Jul 21, 2026 $ 147.55
+2.08%
$ 1,944 $ 712,012
Jul 20, 2026 $ 144.53
-1.29%
$ 1,905 $ 712,251
Jul 19, 2026 $ 146.42
+2.17%
$ 1,930 $ 705,316
Jul 18, 2026 $ 143.3
-1.13%
$ 848 $ 712,017
Jul 17, 2026 $ 144.95
-1.48%
$ 857 $ 713,463
Jul 16, 2026 $ 147.11
-3.40%
$ 870 $ 718,084
Jul 15, 2026 $ 152.34
+2.98%
$ 901 $ 720,341
Jul 14, 2026 $ 147.94
+1.78%
$ 875 $ 718,711
Jul 13, 2026 $ 145.35
-1.25%
$ 860 $ 717,204
Jul 12, 2026 $ 147.22
-0.30%
$ 871 $ 707,621
Jul 11, 2026 $ 147.67
+0.05%
$ 873 $ 708,737
Jul 10, 2026 $ 147.59
+0.28%
$ 873 $ 709,724
Jul 9, 2026 $ 147.19
+2.66%
$ 871 $ 715,911
Jul 8, 2026 $ 143.38
-3.68%
$ 848 $ 718,218
Jul 7, 2026 $ 148.84
+0.98%
$ 880 $ 715,253
Jul 6, 2026 $ 147.39
+0.24%
$ -- $ 712,297
Jul 5, 2026 $ 147.05
-0.03%
$ -- $ 708,741
Jul 4, 2026 $ 147.09
-0.05%
$ -- $ 714,066
Jul 3, 2026 $ 147.18
+0.07%
$ -- $ 714,915
Jul 2, 2026 $ 147.07
+2.17%
$ -- $ 722,055
Jul 1, 2026 $ 143.96
+1.74%
$ -- $ 714,833
Jun 30, 2026 $ 141.5
-1.15%
$ -- $ 709,638
Jun 29, 2026 $ 143.13
-4.22%
$ -- $ 716,762
Download