NYSE Arca · PPLT · ETF
abrdn Platinum ETF Trust (PPLT) ETF price history
Every NYSE Arca trading session of abrdn Platinum ETF Trust from Jan 8, 2010 to Sep 28, 2026: 4,205 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PPLT adjusted close, 2010 to 2026
- $25.23
- All time high, 2026
- $26.16
- 52 week high, $13.70 low
- 4,205
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
PPLT key facts
- abrdn Platinum ETF Trust (PPLT) closed at $15.57 on Sep 28, 2026 on NYSE Arca.
- PPLT's all time high close is $25.23, set on Jan 23, 2026; its all time low close is $5.54 on Mar 19, 2020.
- PPLT's 52 week range is $13.70 to $26.16.
- PPLT returned +8.3% over the year to Sep 28, 2026 and +72.8% over five years.
- Over ten years PPLT returned +58%, +4.7% a year compounded.
- PPLT's deepest drawdown was -70.7% from Aug 22, 2011 to Mar 19, 2020.
- DataCedar holds 4,205 daily sessions of PPLT history from Jan 8, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PPLT price chart, 2010 to 2026
PPLT returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -5.6% |
| 3 months | +5.4% |
| 6 months | -8.1% |
| Year to date | -21.6% |
| 1 year | +8.3% |
| 3 years | +85.9% |
| 5 years | +72.8% |
| 10 years | +57.7% |
| Since Jan 8, 2010 | -2.1% |
| Compound annual growth, 16.7 years | -0.1% |
PPLT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $25.23 on Jan 23, 2026
- All time low close
- $5.54 on Mar 19, 2020
- 52 week high
- $26.16 on Jan 26, 2026
- 52 week low
- $13.70 on Nov 20, 2025
- Deepest drawdown
- -70.7% from Aug 22, 2011 to Mar 19, 2020, recovered Dec 22, 2025
- Best single session
- +11.0% on Mar 24, 2020
- Worst single session
- -18.4% on Jan 30, 2026
- Volatility, 1 year annualised
- 52.2%
- Sessions closing higher, 1 year
- 55%
- Best calendar year
- 2025, +124%
- Worst calendar year
- 2015, -27%
PPLT price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jan 8, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $19.63 | $26.16 | $14.06 | $15.57 | -16.5% | 855M | 185 |
| 2025 | $8.42 | $22.57 | $8.28 | $18.64 | +124.5% | 1B | 250 |
| 2024 | $9.08 | $10.00 | $8.01 | $8.31 | -8.9% | 399.5M | 252 |
| 2023 | $9.97 | $10.47 | $7.77 | $9.12 | -8.2% | 274.2M | 250 |
| 2022 | $8.68 | $10.98 | $7.61 | $9.93 | +10.4% | 316.4M | 251 |
| 2021 | $10.52 | $12.25 | $8.32 | $8.99 | -10.8% | 392.8M | 252 |
| 2020 | $9.30 | $10.13 | $5.50 | $10.07 | +10.8% | 456.2M | 253 |
| 2019 | $7.45 | $9.35 | $7.39 | $9.09 | +20.9% | 237.9M | 252 |
| 2018 | $8.92 | $9.79 | $7.19 | $7.52 | -15.0% | 163.3M | 251 |
| 2017 | $8.98 | $10.01 | $8.34 | $8.85 | +2.4% | 141.9M | 251 |
| 2016 | $8.59 | $11.38 | $7.83 | $8.64 | +0.7% | 132.2M | 252 |
| 2015 | $11.57 | $12.49 | $8.01 | $8.58 | -26.7% | 83M | 252 |
| 2014 | $13.60 | $14.77 | $11.42 | $11.70 | -12.6% | 87.7M | 252 |
| 2013 | $15.42 | $17.08 | $12.73 | $13.39 | -11.5% | 132.7M | 252 |
| 2012 | $13.93 | $17.15 | $13.58 | $15.14 | +9.8% | 182.7M | 250 |
| 2011 | $17.75 | $18.92 | $13.30 | $13.78 | -21.7% | 209.6M | 252 |
| 2010 | $15.81 | $18.01 | $14.51 | $17.61 | n/a | 222.2M | 248 |
PPLT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $15.57 | -4.2% |
| August 2026 | $16.25 | +8.6% |
| July 2026 | $14.96 | +5.9% |
| June 2026 | $14.13 | -19.0% |
| May 2026 | $17.45 | -2.9% |
| April 2026 | $17.98 | +0.9% |
| March 2026 | $17.82 | -17.0% |
| February 2026 | $21.47 | +10.1% |
| January 2026 | $19.50 | +4.6% |
| December 2025 | $18.64 | +22.2% |
| November 2025 | $15.26 | +6.3% |
| October 2025 | $14.35 | +0.5% |
About the PPLT data
Daily bars. 4,205 sessions from Jan 8, 2010 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 8, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PPLT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- POW VistaShares Electrification Supercycle ETF
- POWA Invesco Bloomberg Pricing Power ETF
- POWR iShares U.S. Power Infrastructure ETF
- PPA Invesco Aerospace & Defense ETF
- PPTY U.S. Diversified Real Estate ETF
- PQDI Principal Spectrum Preferred and Income ETF
- PQNT Pictet AI Enhanced International Equity ETF
- PQUS Pictet AI Enhanced US Equity ETF
Common questions
PPLT share price history
