abrdn Physical Platinum Shares xStock Historical Data

PPLTx
Download
Date Close Price change Market cap Trading volume
Today $ 14.86
+0.00%
$ 761,895 $ 996
Yesterday $ 14.89
+1.92%
$ 763,433 $ 257
Jul 20, 2026 $ 14.61
+1.04%
$ 749,077 $ 553
Jul 17, 2026 $ 14.46
-2.36%
$ 741,386 $ 1,657
Jul 16, 2026 $ 14.81
-3.20%
$ 759,331 $ 411
Jul 15, 2026 $ 14.84
-0.47%
$ 760,870 $ 628
Jul 14, 2026 $ 14.91
+1.64%
$ 764,459 $ 5,578
Jul 13, 2026 $ 14.67
-0.54%
$ 752,153 $ 159
Jul 10, 2026 $ 14.75
+1.79%
$ 756,255 $ 1,249
Jul 9, 2026 $ 14.49
+0.35%
$ 742,924 $ 1,475
Jul 8, 2026 $ 14.44
-3.54%
$ 740,361 $ 1,384
Jul 7, 2026 $ 14.95
+1.70%
$ 766,509 $ 1,080
Jul 6, 2026 $ 14.7
-0.41%
$ 753,691 $ 488
Jul 2, 2026 $ 14.53
+0.00%
$ 744,975 $ 667
Jul 1, 2026 $ 14.53
+2.76%
$ -- $ 498
Jun 30, 2026 $ 14.39
+1.12%
$ -- $ 154
Jun 29, 2026 $ 14.23
-3.92%
$ 729,594 $ 200
Jun 26, 2026 $ 14.81
+1.09%
$ 759,331 $ 237
Jun 25, 2026 $ 14.6
+3.18%
$ -- $ 659
Jun 24, 2026 $ 14.15
-6.04%
$ 725,492 $ 1,466
Jun 23, 2026 $ 14.93
-0.86%
$ 765,484 $ 228
Jun 22, 2026 $ 15.16
-0.85%
$ 777,276 $ 753
Jun 18, 2026 $ 15.48
-2.46%
$ -- $ 355
Jun 17, 2026 $ 16.1
-2.54%
$ -- $ 419
Jun 16, 2026 $ 16.24
+1.25%
$ -- $ 306
Jun 15, 2026 $ 16.04
+0.31%
$ 822,395 $ 445
Jun 12, 2026 $ 15.7
-0.25%
$ 804,963 $ 353
Jun 11, 2026 $ 15.74
+2.74%
$ 807,014 $ 801
Jun 10, 2026 $ 15.32
-5.26%
$ 785,480 $ 1,112
Jun 9, 2026 $ 16.17
-2.59%
$ -- $ 1,504
Jun 8, 2026 $ 16.6
+0.00%
$ -- $ 200
Jun 5, 2026 $ 16.6
-3.04%
$ 851,107 $ 551
Jun 4, 2026 $ 17.31
+0.23%
$ -- $ 630
Jun 3, 2026 $ 17.27
-1.31%
$ 885,459 $ 2,649
Jun 2, 2026 $ 17.29
+0.00%
$ -- $ 122
Jun 1, 2026 $ 17.29
+0.00%
$ -- $ 122
May 29, 2026 $ 17.29
-1.59%
$ -- $ 714
May 15, 2026 $ 187.98
+0.00%
$ 9.64 million $ 0
May 14, 2026 $ 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
Download