abrdn Physical Platinum Shares xStock Historical Data

PPLTx
Download
Date Close Price change Market cap Trading volume
Today $ 187.98
+0.00%
$ 9.64 million $ 514
Yesterday $ 187.98
+0.45%
$ 9.64 million $ 1,002
May 13, 2026 $ 187.13
+0.00%
$ 9.59 million $ 58
May 12, 2026 $ 187.13
+1.77%
$ 9.59 million $ 58
May 11, 2026 $ 183.88
+0.00%
$ 9.43 million $ 20
May 8, 2026 $ 184.2
-2.06%
$ -- $ 1,143
May 7, 2026 $ 188.08
+2.50%
$ 9.64 million $ 358
May 6, 2026 $ 183.49
+1.21%
$ 9.41 million $ 105
May 5, 2026 $ 181.3
+0.00%
$ 9.3 million $ 196
May 4, 2026 $ 181.3
+0.00%
$ 9.3 million $ 196
May 1, 2026 $ 181.3
+1.43%
$ 9.3 million $ 251
Apr 30, 2026 $ 178.75
+0.00%
$ 9.16 million $ 102
Apr 29, 2026 $ 178.75
-1.70%
$ -- $ 102
Apr 28, 2026 $ 181.85
+0.00%
$ -- $ 4
Apr 27, 2026 $ 181.85
-90.91%
$ -- $ 1,091
Apr 24, 2026 $ 2,000
+979.68%
$ -- $ 2,152
Apr 23, 2026 $ 185.24
-1.45%
$ -- $ 659
Apr 22, 2026 $ 187.96
+0.51%
$ -- $ 1,563
Apr 21, 2026 $ 186.16
-3.12%
$ -- $ 746
Apr 20, 2026 $ 189.44
-1.60%
$ -- $ 103
Apr 17, 2026 $ 193.89
+1.54%
$ -- $ 388
Apr 16, 2026 $ 192.12
+0.00%
$ -- $ 512
Apr 15, 2026 $ 192.8
+1.73%
$ -- $ 782
Apr 14, 2026 $ 189.53
+1.46%
$ -- $ 555
Apr 13, 2026 $ 186.39
+1.12%
$ -- $ 201
Apr 10, 2026 $ 189.57
+0.16%
$ -- $ 2,775
Apr 9, 2026 $ 192.45
+2.29%
$ -- $ 335
Apr 8, 2026 $ 188.14
+3.28%
$ -- $ 435
Apr 7, 2026 $ 178.59
+0.00%
$ -- $ 205
Apr 6, 2026 $ 183.19
+1.56%
$ -- $ 1,305
Apr 2, 2026 $ 179.23
+0.95%
$ -- $ 4,128
Apr 1, 2026 $ 179.33
-0.03%
$ -- $ 720
Mar 31, 2026 $ 179.39
+3.91%
$ -- $ 2,043
Mar 30, 2026 $ 174.82
+3.97%
$ -- $ 1,298
Mar 27, 2026 $ 167.98
+2.31%
$ -- $ 1,546
Mar 26, 2026 $ 166.83
-3.67%
$ -- $ 1,952
Mar 25, 2026 $ 176.12
+0.80%
$ -- $ 5,989
Mar 24, 2026 $ 177.89
+5.29%
$ -- $ 3,098
Mar 23, 2026 $ 169.51
+5.17%
$ -- $ 2,803
Mar 20, 2026 $ 175.33
-2.15%
$ -- $ 5,139
Mar 19, 2026 $ 180.44
-1.22%
$ -- $ 6,773
Mar 18, 2026 $ 186.42
-3.76%
$ -- $ 4,102
Mar 17, 2026 $ 191.34
-1.36%
$ -- $ 3,690
Mar 16, 2026 $ 193.09
+5.31%
$ -- $ 11,251
Mar 13, 2026 $ 185.93
-5.61%
$ -- $ 6,393
Mar 12, 2026 $ 196.15
-0.98%
$ -- $ 10,253
Mar 11, 2026 $ 198.73
-1.66%
$ -- $ 11,357
Mar 10, 2026 $ 198.25
-0.42%
$ -- $ 9,922
Mar 9, 2026 $ 199.09
+5.45%
$ -- $ 2,915
Mar 6, 2026 $ 195.47
+2.90%
$ -- $ 1,521
Download