Quantcast

Aberdeen Standard Physical Platinum Shares ETF Historical Stock Prices

(ETF)
PPLT 
$80.12
*  
1.41
1.73%
Get PPLT Alerts
*Delayed - data as of Mar. 22, 2019  -  Find a broker to begin trading PPLT now


Community Rating:
View:    PPLT Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 22-DEC-2018 TO 22-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 80.67 81 80.12 80.12 61,609
03/22/2019 80.65 81 80.12 80.12 61,509
03/21/2019 82.7 82.87 81.2 81.53 79,953
03/20/2019 81.79 82.139 81.13 82.13 109,706
03/19/2019 80.79 80.96 80.2 80.81 74,553
03/18/2019 79.12 79.28 78.65 79.02 52,312
03/15/2019 78.64 78.904 78.5 78.73 37,423
03/14/2019 78.21 78.7 78.01 78.08 87,732
03/13/2019 80.13 80.339 79.61 80.04 86,190
03/12/2019 79.12 79.23 78.45 79.1 89,635
03/11/2019 77.38 77.49 76.6625 77.46 74,775
03/08/2019 77.33 77.6 77.11 77.57 59,712
03/07/2019 78.06 78.07 77.04 77.14 64,329
03/06/2019 78.48 78.54 78.1401 78.32 77,246
03/05/2019 79.31 79.4 78.85 79.25 78,460
03/04/2019 79.38 79.57 79.07 79.12 124,960
03/01/2019 81.9 82.3899 81.07 81.07 174,116
02/28/2019 82.52 82.84 82.2294 82.52 135,864
02/27/2019 82.59 82.6799 81.3412 82.19 130,869
02/26/2019 81.08 81.4299 80.72 81.41 105,063
02/25/2019 81 81.094 80.6 80.84 103,330
02/22/2019 78.9 80.0106 78.82 79.9 150,912
02/21/2019 78.51 78.6363 77.92 77.99 115,713
02/20/2019 78.28 78.97 78.24 78.42 101,442
02/19/2019 77.18 77.8339 77.18 77.7 111,666
02/15/2019 75 76.55 74.8967 76.52 144,084
02/14/2019 74.36 74.81 73.88 74.6 56,236
02/13/2019 74.97 75.28 74.5 74.51 87,567
02/12/2019 74.65 75.13 74.28 75.1 65,716
02/11/2019 75.01 75.1873 74.33 74.58 175,498
02/08/2019 75.61 75.8719 75.34 75.8434 32,801
02/07/2019 76.32 76.32 75.4 75.65 90,394
02/06/2019 77.73 77.73 76.34 76.47 65,818
02/05/2019 78 78.13 77.54 77.73 59,563
02/04/2019 77.6 77.9026 77.5 77.79 31,614
02/01/2019 78.27 78.84 78 78.28 66,018
01/31/2019 78 78.18 77.528 77.8 79,206
01/30/2019 77.07 77.82 77 77.48 60,097
01/29/2019 77.06 77.45 77 77.22 45,534
01/28/2019 76.9 77.05 76.72 77 76,045
01/25/2019 77.13 77.66 77.06 77.49 397,956
01/24/2019 75.68 76.23 75.68 76.02 56,312
01/23/2019 75.01 75.42 74.79 75.3 36,447
01/22/2019 75.04 75.15 74.64 74.81 101,566
01/18/2019 76.26 76.28 75.41 75.64 77,661
01/17/2019 76.32 76.94 76.32 76.94 122,524
01/16/2019 75.77 76.5427 75.77 76.54 60,024
01/15/2019 76.11 76.26 75.45 75.69 74,856
01/14/2019 76.28 76.62 75.75 75.99 61,493
01/11/2019 77.48 77.52 76.7318 76.86 44,930
01/10/2019 77.77 78.27 77.6901 77.74 35,803
01/09/2019 77.56 78.19 77.56 78.12 46,181
01/08/2019 77.82 78.07 77.2631 77.76 50,961
01/07/2019 78.13 78.28 77.6499 77.9356 95,955
01/04/2019 75.88 78.0569 75.5 77.8747 139,796
01/03/2019 75.39 75.68 74.95 75.67 58,424
01/02/2019 74.54 75.92 74.4501 75.32 66,565
12/31/2018 74.62 75.35 74.59 75.24 123,281
12/28/2018 75.19 75.36 74.7181 74.7239 56,944
12/27/2018 75.23 75.4339 74.46 75.42 83,804
12/26/2018 75.67 76.0099 75.45 75.45 54,313
12/24/2018 74.89 75.1 74.52 74.5333 42,992
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format



News for PPLT



Research Brokers before you trade

Want to trade FX?

Smart Portfolio