Get the Stockscreener App
14.75
0.07%
-0.010
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 October 16, 2026, is $14.75.
- Abrdn Platinum Shares Etf all-time high stock price is $26.16, occurred on January 26, 2026.
- The lowest Abrdn Platinum Shares Etf stock price recorded was $5.501 on March 19, 2020. Since then, Abrdn Platinum Shares Etf's stock price has risen over 168.13% to $14.75 now.
- The 52-week high stock price for PPLT is $26.16, representing a 77.37% increase from the current share price, occurred on January 26, 2026.
- The 52-week low stock price for PPLT is $13.70, indicating a -7.12% 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 $8.459. The stock closed the year at $18.64, a gain of over 120.39% 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 |
|---|---|---|---|---|---|
| Oct 16, 2026 | $14.95 | $14.67 | $0.28 | 1,440,902.0 | -0.07% |
| Oct 15, 2026 | $14.77 | $14.55 | $0.215 | 1,803,089.0 | +1.93% |
| Oct 14, 2026 | $14.85 | $14.48 | $0.365 | 2,559,588.0 | -3.79% |
| Oct 13, 2026 | $15.31 | $14.98 | $0.33 | 1,182,014.0 | -1.44% |
| Oct 12, 2026 | $15.32 | $15.18 | $0.1438 | 1,079,455.0 | +0.13% |
| Oct 09, 2026 | $15.38 | $15.21 | $0.165 | 2,403,002.0 | +2.90% |
| Oct 08, 2026 | $14.90 | $14.70 | $0.20 | 1,716,908.0 | +0.27% |
| Oct 07, 2026 | $14.93 | $14.61 | $0.32 | 2,960,855.0 | -4.46% |
| Oct 06, 2026 | $15.51 | $15.21 | $0.2949 | 1,788,555.0 | -0.71% |
| Oct 05, 2026 | $15.62 | $15.46 | $0.1649 | 2,409,312.0 | +0.97% |
| Oct 02, 2026 | $15.72 | $15.19 | $0.53 | 2,461,380.0 | -0.52% |
| Oct 01, 2026 | $15.59 | $15.38 | $0.21 | 1,664,561.0 | +0.65% |
| Sep 30, 2026 | $15.54 | $15.35 | $0.1817 | 2,306,828.0 | -0.39% |
| Sep 29, 2026 | $15.48 | $15.20 | $0.285 | 2,355,204.0 | -0.64% |
| Sep 28, 2026 | $15.74 | $15.47 | $0.275 | 2,625,231.0 | -3.23% |
| Sep 25, 2026 | $16.16 | $15.77 | $0.395 | 1,623,355.0 | +1.19% |
| Sep 24, 2026 | $15.91 | $15.66 | $0.245 | 1,413,185.0 | +0.06% |
| Sep 23, 2026 | $16.03 | $15.76 | $0.2726 | 2,150,805.0 | -4.39% |
| Sep 22, 2026 | $16.68 | $16.37 | $0.315 | 1,263,364.0 | +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% |
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 |
|---|---|---|---|---|---|
| Oct, 2026 | $15.72 | $14.48 | $1.24 | 23,469,621.0 | -4.28% |
| Sep, 2026 | $17.44 | $15.20 | $2.25 | 48,342,226.0 | -5.17% |
| 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% |
0.48%
0.34%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):