Stockscreener 앱 받기
190.29
1.26%
-2.42
시간 외 거래:
190.29
Abrdn Platinum Etf Trust 주식 (PPLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-16 | $193.4 | $188.7 | $4.64 | 159,965.0 | -1.26% |
| 2026-04-15 | $194.3 | $190.6 | $3.72 | 148,069.0 | +0.65% |
| 2026-04-14 | $191.5 | $187.4 | $4.08 | 206,680.0 | +1.81% |
| 2026-04-13 | $188.3 | $182.7 | $5.58 | 154,938.0 | +0.99% |
| 2026-04-10 | $188.0 | $185.5 | $2.52 | 197,920.0 | -2.80% |
| 2026-04-09 | $192.4 | $185.2 | $7.17 | 308,496.0 | +3.48% |
| 2026-04-08 | $188.6 | $184.1 | $4.51 | 567,101.0 | +4.05% |
| 2026-04-07 | $178.2 | $172.9 | $5.27 | 288,231.0 | -0.99% |
| 2026-04-06 | $180.2 | $177.5 | $2.77 | 158,603.0 | -0.61% |
| 2026-04-02 | $181.3 | $172.9 | $8.43 | 379,125.0 | +1.32% |
| 2026-04-01 | $180.5 | $176.7 | $3.75 | 421,167.0 | +0.12% |
| 2026-03-31 | $178.9 | $172.4 | $6.45 | 490,958.0 | +3.49% |
| 2026-03-30 | $174.3 | $170.2 | $4.09 | 213,733.0 | +1.66% |
| 2026-03-27 | $172.2 | $165.7 | $6.52 | 374,227.0 | +2.38% |
| 2026-03-26 | $170.4 | $164.4 | $6.02 | 390,153.0 | -5.69% |
| 2026-03-25 | $179.0 | $174.5 | $4.48 | 263,550.0 | +2.18% |
| 2026-03-24 | $173.7 | $169.8 | $3.96 | 340,555.0 | +0.92% |
| 2026-03-23 | $173.5 | $166.8 | $6.73 | 827,440.0 | -2.37% |
| 2026-03-20 | $181.8 | $173.7 | $8.17 | 766,354.0 | -2.52% |
| 2026-03-19 | $179.2 | $171.2 | $8.01 | 1,122,542.0 | -2.76% |
| 2026-03-18 | $188.0 | $183.8 | $4.20 | 506,800.0 | -4.55% |
| 2026-03-17 | $196.3 | $191.4 | $4.90 | 183,887.0 | +0.34% |
Abrdn Platinum Etf Trust 주식 (PPLT) 연도별 가격 이력
이 심층 분석에서는 Abrdn Platinum Etf Trust 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 Platinum Etf Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abrdn Platinum Etf Trust 주식 (PPLT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $194.3 | $172.9 | $21.41 | 2,990,295.0 | +6.77% |
| 2026-03 | $210.2 | $164.4 | $45.78 | 10,036,487.0 | -17.00% |
| 2026-02 | $215.4 | $180.6 | $34.83 | 11,637,833.0 | +10.10% |
| 2026-01 | $261.6 | $182.6 | $79.00 | 31,785,445.0 | +4.62% |
Abrdn Platinum Etf Trust 주식 (PPLT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $225.7 | $146.7 | $79.00 | 24,686,749.0 | +30.16% |
| 2025-11 | $153.0 | $137.0 | $16.00 | 5,499,397.0 | +6.30% |
| 2025-10 | $157.8 | $137.7 | $20.12 | 11,366,793.0 | +0.46% |
| 2025-09 | $146.0 | $123.2 | $22.79 | 9,673,801.0 | +14.10% |
| 2025-08 | $126.3 | $117.3 | $8.97 | 4,211,389.0 | +6.29% |
| 2025-07 | $133.8 | $117.1 | $16.68 | 8,738,279.0 | -4.12% |
| 2025-06 | $130.7 | $95.50 | $35.19 | 12,939,368.0 | +27.00% |
| 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 Platinum Etf Trust 주식 (PPLT) 가격 이력 2024
| 월 | 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% |
0.27%
0.29%
자본화:
|
볼륨(24시간):