XTrackers ETC Public Limited Company Xtrackers IE Physical Platinum ETC
(XPPT)
Sector: n/a
Historic Prices - up to 10 years
|
31/10/2025
|
$39.89
|
$39.89
|
$38.66
|
$38.65
|
16
|
|
30/10/2025
|
$37.89
|
$39.52
|
$39.05
|
$39.29
|
2
|
|
29/10/2025
|
$37.89
|
$39.43
|
$39.22
|
$39.22
|
0
|
|
27/10/2025
|
$37.89
|
$39.92
|
$39.02
|
$39.02
|
0
|
|
24/10/2025
|
$37.89
|
$39.68
|
$39.68
|
$39.67
|
0
|
|
23/10/2025
|
$37.89
|
$40.89
|
$39.86
|
$39.99
|
1
|
|
22/10/2025
|
$37.89
|
$37.93
|
$37.35
|
$37.93
|
4,332
|
|
21/10/2025
|
$39.23
|
$39.83
|
$37.76
|
$37.76
|
6,141
|
|
20/10/2025
|
$38.93
|
$40.17
|
$38.93
|
$40.17
|
2,608
|
|
17/10/2025
|
$41.79
|
$41.92
|
$39.70
|
$39.70
|
27
|
|
16/10/2025
|
$40.95
|
$42.05
|
$40.93
|
$42.04
|
34
|
|
15/10/2025
|
$40.73
|
$41.18
|
$40.05
|
$40.93
|
8
|
|
14/10/2025
|
$40.73
|
$40.91
|
$39.87
|
$40.28
|
5
|
|
13/10/2025
|
$40.41
|
$40.94
|
$40.33
|
$40.72
|
1,369
|
|
10/10/2025
|
$40.10
|
$40.10
|
$39.69
|
$39.69
|
1,933
|
|
09/10/2025
|
$40.92
|
$41.24
|
$40.27
|
$40.65
|
20
|
|
08/10/2025
|
$40.15
|
$40.66
|
$40.27
|
$40.60
|
0
|
|
07/10/2025
|
$40.15
|
$40.12
|
$39.29
|
$40.12
|
0
|
|
06/10/2025
|
$40.15
|
$40.15
|
$39.58
|
$40.03
|
2,547
|
|
03/10/2025
|
$39.52
|
$39.77
|
$38.30
|
$39.41
|
19
|
|
02/10/2025
|
$39.77
|
$38.87
|
$37.98
|
$37.97
|
0
|
|
01/10/2025
|
$39.77
|
$38.97
|
$38.01
|
$38.01
|
6
|
|
30/09/2025
|
$39.77
|
$38.40
|
$37.98
|
$38.40
|
10
|
|
29/09/2025
|
$39.77
|
$39.77
|
$39.15
|
$39.15
|
18
|
|
26/09/2025
|
$34.12
|
$38.52
|
$38.07
|
$38.51
|
0
|
|
25/09/2025
|
$34.12
|
$37.38
|
$36.91
|
$37.23
|
0
|
|
24/09/2025
|
$34.12
|
$36.81
|
$35.96
|
$36.16
|
1
|
|
23/09/2025
|
$34.12
|
$36.38
|
$35.00
|
$36.38
|
10
|
|
22/09/2025
|
$34.12
|
$34.85
|
$34.63
|
$34.63
|
2
|
|
19/09/2025
|
$34.12
|
$34.40
|
$33.75
|
$34.40
|
0
|
|
18/09/2025
|
$34.12
|
$34.12
|
$33.73
|
$33.95
|
436
|
|
17/09/2025
|
$34.46
|
$34.46
|
$33.62
|
$33.62
|
1,328
|
|
16/09/2025
|
$34.17
|
$34.56
|
$33.98
|
$33.97
|
11
|
|
15/09/2025
|
$34.17
|
$34.47
|
$34.04
|
$34.19
|
24
|
|
12/09/2025
|
$34.11
|
$34.69
|
$33.87
|
$34.33
|
0
|
|
11/09/2025
|
$34.04
|
$34.10
|
$34.00
|
$33.99
|
4,321
|
|
10/09/2025
|
$34.11
|
$34.11
|
$34.06
|
$34.06
|
17
|
|
09/09/2025
|
$34.09
|
$34.09
|
$33.54
|
$33.54
|
686
|
|
08/09/2025
|
$34.13
|
$33.94
|
$33.91
|
$33.94
|
2
|
|
05/09/2025
|
$34.13
|
$34.42
|
$33.69
|
$33.69
|
0
|
|
04/09/2025
|
$34.13
|
$34.13
|
$33.55
|
$33.54
|
482
|
|
03/09/2025
|
$34.27
|
$35.48
|
$33.91
|
$35.10
|
0
|
|
02/09/2025
|
$34.27
|
$34.72
|
$34.53
|
$34.53
|
2
|
|
01/09/2025
|
$34.27
|
$34.85
|
$34.27
|
$34.85
|
750
|
|
29/08/2025
|
$32.93
|
$33.57
|
$32.69
|
$33.15
|
0
|
|
28/08/2025
|
$32.93
|
$33.22
|
$33.04
|
$33.03
|
0
|
|
27/08/2025
|
$32.93
|
$33.07
|
$33.01
|
$33.07
|
0
|
|
26/08/2025
|
$32.93
|
$32.95
|
$32.93
|
$32.94
|
1,257
|
|
25/08/2025
|
$33.04
|
$34.07
|
$32.43
|
$33.82
|
0
|
|
22/08/2025
|
$33.04
|
$34.07
|
$32.43
|
$33.82
|
0
|
|
21/08/2025
|
$33.04
|
$33.12
|
$32.11
|
$32.88
|
0
|
|
20/08/2025
|
$33.04
|
$32.79
|
$32.41
|
$32.78
|
1
|
|
19/08/2025
|
$33.04
|
$33.32
|
$31.96
|
$32.37
|
0
|
|
18/08/2025
|
$33.04
|
$33.12
|
$32.41
|
$32.78
|
0
|
|
15/08/2025
|
$33.04
|
$33.65
|
$32.41
|
$32.91
|
0
|
|
14/08/2025
|
$33.04
|
$33.10
|
$32.91
|
$33.10
|
37
|
|
13/08/2025
|
$32.34
|
$33.28
|
$32.72
|
$32.72
|
0
|
|
12/08/2025
|
$32.34
|
$32.94
|
$32.32
|
$32.94
|
15
|
|
11/08/2025
|
$32.89
|
$32.73
|
$32.07
|
$32.58
|
1
|
|
08/08/2025
|
$32.89
|
$32.64
|
$32.32
|
$32.63
|
0
|
|
07/08/2025
|
$32.89
|
$32.89
|
$32.66
|
$32.65
|
1,218
|
|
06/08/2025
|
$32.39
|
$32.66
|
$32.39
|
$32.66
|
0
|
|
05/08/2025
|
$32.39
|
$32.32
|
$31.93
|
$32.31
|
0
|
|
04/08/2025
|
$32.39
|
$32.72
|
$32.19
|
$32.72
|
1,803
|
|
01/08/2025
|
$34.99
|
$32.00
|
$31.66
|
$32.00
|
10
|
|
31/07/2025
|
$34.99
|
$32.41
|
$31.88
|
$31.52
|
0
|
|
30/07/2025
|
$34.99
|
$34.15
|
$33.09
|
$33.08
|
0
|
|
29/07/2025
|
$34.99
|
$34.54
|
$33.49
|
$34.22
|
0
|
|
28/07/2025
|
$34.99
|
$34.99
|
$34.23
|
$34.23
|
1
|
|
25/07/2025
|
$34.99
|
$34.11
|
$34.05
|
$34.05
|
0
|
|
24/07/2025
|
$34.99
|
$35.13
|
$33.80
|
$34.58
|
0
|
|
23/07/2025
|
$34.99
|
$35.65
|
$34.98
|
$35.13
|
4,660
|
|
22/07/2025
|
$35.73
|
$35.73
|
$35.45
|
$35.44
|
32
|
|
21/07/2025
|
$33.34
|
$35.84
|
$35.26
|
$35.40
|
4
|
|
18/07/2025
|
$33.34
|
$36.44
|
$34.99
|
$35.38
|
0
|
|
17/07/2025
|
$33.34
|
$35.11
|
$34.81
|
$35.10
|
1
|
|
16/07/2025
|
$33.34
|
$34.98
|
$33.52
|
$34.74
|
0
|
|
15/07/2025
|
$33.34
|
$33.91
|
$33.52
|
$33.51
|
2
|
|
14/07/2025
|
$33.34
|
$34.44
|
$33.46
|
$33.92
|
0
|
|
11/07/2025
|
$33.34
|
$33.99
|
$32.85
|
$33.84
|
0
|
|
10/07/2025
|
$33.34
|
$33.98
|
$32.95
|
$33.41
|
0
|
|
09/07/2025
|
$33.34
|
$33.34
|
$32.88
|
$32.99
|
14,048
|
|
08/07/2025
|
$33.58
|
$33.78
|
$33.05
|
$33.15
|
1,001
|
|
07/07/2025
|
$33.79
|
$33.57
|
$33.32
|
$33.56
|
0
|
|
04/07/2025
|
$33.79
|
$34.03
|
$33.77
|
$34.03
|
2,002
|
|
03/07/2025
|
$32.12
|
$35.00
|
$33.12
|
$33.65
|
0
|
|
02/07/2025
|
$32.12
|
$34.39
|
$33.27
|
$34.38
|
0
|
|
01/07/2025
|
$32.12
|
$33.61
|
$32.36
|
$32.71
|
0
|
|
30/06/2025
|
$32.12
|
$34.12
|
$32.27
|
$32.56
|
0
|
|
27/06/2025
|
$32.12
|
$34.33
|
$32.34
|
$32.99
|
0
|
|
26/06/2025
|
$32.12
|
$34.28
|
$34.13
|
$34.28
|
1
|
|
25/06/2025
|
$32.12
|
$32.45
|
$32.12
|
$32.45
|
2,002
|
|
24/06/2025
|
$31.61
|
$32.03
|
$31.61
|
$31.99
|
9,471
|
|
23/06/2025
|
$31.85
|
$31.78
|
$31.18
|
$31.76
|
0
|
|
20/06/2025
|
$31.85
|
$32.08
|
$30.68
|
$31.21
|
0
|
|
19/06/2025
|
$31.85
|
$32.56
|
$30.79
|
$31.20
|
0
|
|
18/06/2025
|
$31.85
|
$32.17
|
$31.66
|
$32.17
|
382
|
|
17/06/2025
|
$30.94
|
$31.51
|
$30.30
|
$30.91
|
0
|
|
16/06/2025
|
$30.94
|
$31.51
|
$30.04
|
$31.13
|
0
|
|
13/06/2025
|
$30.94
|
$31.65
|
$29.53
|
$30.12
|
0
|
|
12/06/2025
|
$30.94
|
$31.29
|
$30.89
|
$31.29
|
3,504
|
|
11/06/2025
|
$31.20
|
$31.32
|
$31.20
|
$31.22
|
3,209
|
|
10/06/2025
|
$29.72
|
$30.10
|
$29.37
|
$29.83
|
0
|
|
09/06/2025
|
$29.72
|
$29.73
|
$29.58
|
$29.73
|
25
|
|
06/06/2025
|
$28.68
|
$28.76
|
$28.68
|
$28.76
|
1,001
|
|
05/06/2025
|
$27.95
|
$27.95
|
$27.93
|
$27.92
|
1,001
|
|
04/06/2025
|
$26.66
|
$26.81
|
$26.53
|
$26.81
|
1
|
|
03/06/2025
|
$26.66
|
$26.71
|
$25.74
|
$26.40
|
0
|
|
02/06/2025
|
$26.66
|
$26.20
|
$25.81
|
$26.20
|
2
|
|
30/05/2025
|
$26.66
|
$26.62
|
$25.82
|
$26.04
|
0
|
|
29/05/2025
|
$26.66
|
$26.66
|
$26.49
|
$26.49
|
2,035
|
|
28/05/2025
|
$26.63
|
$26.68
|
$26.59
|
$26.58
|
1,001
|
|
27/05/2025
|
$26.66
|
$26.67
|
$26.65
|
$26.65
|
2,124
|
|
26/05/2025
|
$26.62
|
$26.87
|
$26.37
|
$26.70
|
1,004
|
|
23/05/2025
|
$26.62
|
$26.87
|
$26.37
|
$26.70
|
1,004
|
|
22/05/2025
|
$24.25
|
$26.75
|
$25.89
|
$26.43
|
0
|
|
21/05/2025
|
$24.25
|
$26.64
|
$25.84
|
$26.64
|
0
|
|
20/05/2025
|
$24.25
|
$25.82
|
$24.41
|
$25.59
|
0
|
|
19/05/2025
|
$24.25
|
$24.70
|
$24.10
|
$24.50
|
0
|
|
16/05/2025
|
$24.25
|
$24.25
|
$24.25
|
$24.25
|
1,100
|
|
15/05/2025
|
$23.94
|
$24.35
|
$23.60
|
$24.35
|
2
|
|
14/05/2025
|
$23.94
|
$24.91
|
$24.15
|
$24.15
|
1
|
|
13/05/2025
|
$23.94
|
$24.55
|
$24.02
|
$24.36
|
0
|
|
12/05/2025
|
$23.94
|
$24.83
|
$23.86
|
$24.07
|
0
|
|
09/05/2025
|
$23.94
|
$24.77
|
$23.99
|
$24.58
|
0
|
|
08/05/2025
|
$23.94
|
$24.43
|
$23.73
|
$24.18
|
0
|
|
07/05/2025
|
$23.94
|
$24.35
|
$24.15
|
$24.15
|
0
|
|
06/05/2025
|
$23.94
|
$24.11
|
$23.94
|
$24.11
|
1,100
|
|
05/05/2025
|
$23.81
|
$23.81
|
$23.51
|
$23.50
|
4,400
|
|
02/05/2025
|
$23.81
|
$23.81
|
$23.51
|
$23.50
|
4,400
|