abrdn Physical Platinum Shares ETF (Ondo Tokenized) Historical Data

PPLTon Page 2
Download
Date Close Price change Market cap Trading volume
Jun 8, 2026 $ 158.72
-2.52%
$ -- $ 717,954
Jun 7, 2026 $ 162.82
-0.22%
$ -- $ 708,668
Jun 6, 2026 $ 163.18
+0.02%
$ -- $ 712,603
Jun 5, 2026 $ 163.09
-4.75%
$ -- $ 714,517
Jun 4, 2026 $ 171.2
+1.60%
$ -- $ 712,562
Jun 3, 2026 $ 168.51
-4.28%
$ -- $ 710,666
Jun 2, 2026 $ 176.06
+0.75%
$ -- $ 715,534
Jun 1, 2026 $ 174.48
-0.09%
$ -- $ 713,127
May 31, 2026 $ 174.64
+0.25%
$ -- $ 715,963
May 30, 2026 $ 174.34
+0.09%
$ -- $ 709,333
May 29, 2026 $ 174.16
-0.14%
$ -- $ 702,423
May 28, 2026 $ 174.4
-0.08%
$ -- $ 710,870
May 27, 2026 $ 174.53
-1.76%
$ -- $ 706,023
May 26, 2026 $ 177.65
+1.47%
$ -- $ 713,531
May 25, 2026 $ 175.07
-0.25%
$ -- $ 712,475
May 24, 2026 $ 175.61
+0.32%
$ -- $ 716,543
May 23, 2026 $ 175.04
+0.21%
$ -- $ 715,506
May 22, 2026 $ 174.73
-1.75%
$ -- $ 713,344
May 21, 2026 $ 177.85
+0.52%
$ -- $ 720,212
May 20, 2026 $ 176.94
+0.76%
$ -- $ 711,382
May 19, 2026 $ 175.61
-3.18%
$ -- $ 721,301
May 18, 2026 $ 181.36
+0.20%
$ -- $ 714,373
May 17, 2026 $ 181
+0.15%
$ -- $ 716,320
May 16, 2026 $ 180.62
-0.17%
$ -- $ 712,171
May 15, 2026 $ 180.94
-3.34%
$ -- $ 724,363
May 14, 2026 $ 187.31
-4.03%
$ -- $ 718,477
May 13, 2026 $ 195.49
+1.98%
$ -- $ 716,768
May 12, 2026 $ 191.67
-0.95%
$ -- $ 721,881
May 11, 2026 $ 193.52
+4.56%
$ -- $ 668,845
May 10, 2026 $ 185
-0.20%
$ -- $ 664,377
May 9, 2026 $ 185.04
-0.07%
$ -- $ 662,391
May 8, 2026 $ 185.15
+0.97%
$ -- $ 668,107
May 7, 2026 $ 183.43
-1.85%
$ -- $ 715,325
May 6, 2026 $ 186.81
+4.85%
$ -- $ 796,470
May 5, 2026 $ 178.3
+0.50%
$ -- $ 782,006
May 4, 2026 $ 177.49
-1.44%
$ -- $ 798,396
May 3, 2026 $ 180.07
-0.08%
$ -- $ 710,140
May 2, 2026 $ 180.07
+0.06%
$ -- $ 711,587
May 1, 2026 $ 179.96
-1.18%
$ -- $ 714,962
Apr 30, 2026 $ 182.08
+6.23%
$ -- $ 719,926
Apr 29, 2026 $ 171.28
-2.74%
$ -- $ 717,963
Apr 28, 2026 $ 175.77
-3.44%
$ -- $ 720,375
Apr 27, 2026 $ 181.85
-0.60%
$ -- $ 716,790
Apr 26, 2026 $ 182.95
-0.02%
$ -- $ 714,759
Apr 25, 2026 $ 183.01
+0.06%
$ -- $ 713,362
Apr 24, 2026 $ 183.04
-0.28%
$ -- $ 716,968
Apr 23, 2026 $ 183.72
-2.53%
$ -- $ 721,359
Apr 22, 2026 $ 188.65
+1.99%
$ -- $ 713,851
Apr 21, 2026 $ 184.97
-2.14%
$ -- $ 712,778
Apr 20, 2026 $ 188.94
-1.00%
$ -- $ 716,660