NYSE Arca · SPPP · ETF
Sprott Physical Platinum & Palladium Trust (SPPP) ETF price history
Every NYSE Arca trading session of Sprott Physical Platinum & Palladium Trust from Dec 19, 2012 to Sep 28, 2026: 3,463 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.
SPPP adjusted close, 2012 to 2026
- $22.58
- All time high, 2026
- $23.81
- 52 week high, $12.16 low
- 3,463
- Daily sessions since 2012
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2012 to 2026 series and minute bars.
SPPP key facts
- Sprott Physical Platinum & Palladium Trust (SPPP) closed at $13.54 on Sep 28, 2026 on NYSE Arca.
- SPPP's all time high close is $22.58, set on Jan 23, 2026; its all time low close is $5.42 on Jan 12, 2016.
- SPPP's 52 week range is $12.16 to $23.81.
- SPPP returned -0.7% over the year to Sep 28, 2026 and -4.8% over five years.
- Over ten years SPPP returned +78%, +5.9% a year compounded.
- SPPP's deepest drawdown was -59.1% from May 11, 2021 to Feb 9, 2024.
- DataCedar holds 3,463 daily sessions of SPPP history from Dec 19, 2012 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
SPPP price chart, 2012 to 2026
SPPP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -9.4% |
| 3 months | +5.8% |
| 6 months | -7.7% |
| Year to date | -23.1% |
| 1 year | -0.7% |
| 3 years | +25.1% |
| 5 years | -4.8% |
| 10 years | +77.7% |
| Since Dec 19, 2012 | +36.8% |
| Compound annual growth, 13.8 years | +2.3% |
SPPP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $22.58 on Jan 23, 2026
- All time low close
- $5.42 on Jan 12, 2016
- 52 week high
- $23.81 on Jan 26, 2026
- 52 week low
- $12.16 on Jun 24, 2026
- Deepest drawdown
- -59.1% from May 11, 2021 to Feb 9, 2024, recovered Jan 22, 2026
- Best single session
- +17.7% on Mar 24, 2020
- Worst single session
- -19.8% on Mar 12, 2020
- Volatility, 1 year annualised
- 53.7%
- Sessions closing higher, 1 year
- 52%
- Best calendar year
- 2025, +89%
- Worst calendar year
- 2015, -29%
SPPP 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. 2012 starts on Dec 19, 2012; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $17.50 | $23.81 | $12.16 | $13.54 | -19.6% | 141.6M | 185 |
| 2025 | $9.01 | $19.94 | $8.91 | $16.84 | +89.4% | 192.7M | 250 |
| 2024 | $10.05 | $11.39 | $8.55 | $8.89 | -11.9% | 53.1M | 252 |
| 2023 | $13.79 | $14.24 | $9.06 | $10.09 | -25.9% | 14.5M | 250 |
| 2022 | $13.88 | $21.05 | $12.52 | $13.61 | -2.4% | 20.7M | 251 |
| 2021 | $18.45 | $21.59 | $12.12 | $13.94 | -21.8% | 13.9M | 252 |
| 2020 | $14.47 | $19.31 | $8.80 | $17.82 | +23.8% | 16.1M | 253 |
| 2019 | $9.81 | $14.46 | $9.56 | $14.39 | +45.9% | 12M | 252 |
| 2018 | $9.40 | $9.98 | $7.21 | $9.86 | +5.6% | 9.9M | 251 |
| 2017 | $7.14 | $9.40 | $7.01 | $9.34 | +35.4% | 9M | 251 |
| 2016 | $6.08 | $8.21 | $5.40 | $6.90 | +12.0% | 15.4M | 252 |
| 2015 | $8.56 | $8.95 | $5.78 | $6.16 | -28.8% | 20.1M | 252 |
| 2014 | $8.83 | $10.34 | $8.08 | $8.65 | -0.3% | 32.1M | 252 |
| 2013 | $10.00 | $10.75 | $8.10 | $8.68 | -13.1% | 63.3M | 252 |
| 2012 | $9.48 | $10.00 | $9.26 | $9.99 | n/a | 9.6M | 8 |
SPPP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $13.54 | -7.8% |
| August 2026 | $14.69 | +9.5% |
| July 2026 | $13.41 | +7.7% |
| June 2026 | $12.45 | -16.6% |
| May 2026 | $14.92 | -6.0% |
| April 2026 | $15.88 | +2.3% |
| March 2026 | $15.53 | -18.0% |
| February 2026 | $18.94 | +8.1% |
| January 2026 | $17.52 | +4.0% |
| December 2025 | $16.84 | +15.2% |
| November 2025 | $14.62 | +4.2% |
| October 2025 | $14.03 | +3.3% |
About the SPPP data
Daily bars. 3,463 sessions from Dec 19, 2012 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 Dec 19, 2012, 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/SPPP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- SPLV Invesco S&P 500 Low Volatility ETF
- SPMB State Street SPDR Portfolio Mortgage Backed Bond ETF
- SPMD State Street SPDR Portfolio S&P 400 Mid Cap ETF
- SPMO Invesco S&P 500 Momentum ETF
- SPRE SP Funds S&P Global REIT Sharia ETF
- SPSB State Street SPDR Portfolio Short Term Corporate Bond ETF
- SPSK SP Funds Dow Jones Global Sukuk ETF
- SPSM State Street SPDR Portfolio S&P 600 Small Cap ETF
Common questions
SPPP share price history
