abrdn Physical Palladium Shares ETF (PALL)
NYSEARCA: PALL · Real-Time Price · USD
127.90
-2.11 (-1.62%)
Nov 14, 2025, 4:00 PM EST - Market closed
PALL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 126.18 | 129.27 | 124.80 | 127.90 | 127.90 | -1.62% | 322,989 |
| Nov 13, 2025 | 133.42 | 134.20 | 129.80 | 130.01 | 130.01 | -3.18% | 372,247 |
| Nov 12, 2025 | 131.11 | 134.69 | 130.55 | 134.28 | 134.28 | 1.56% | 359,623 |
| Nov 11, 2025 | 131.24 | 132.99 | 129.96 | 132.22 | 132.22 | 1.80% | 394,969 |
| Nov 10, 2025 | 128.05 | 130.45 | 127.60 | 129.88 | 129.88 | 2.68% | 350,635 |
| Nov 7, 2025 | 126.12 | 127.34 | 124.83 | 126.49 | 126.49 | 0.84% | 266,996 |
| Nov 6, 2025 | 127.94 | 129.00 | 124.26 | 125.44 | 125.44 | -3.22% | 258,052 |
| Nov 5, 2025 | 128.76 | 130.20 | 128.00 | 129.61 | 129.61 | 1.99% | 210,368 |
| Nov 4, 2025 | 129.18 | 129.75 | 126.90 | 127.08 | 127.08 | -2.98% | 357,694 |
| Nov 3, 2025 | 133.12 | 133.41 | 129.81 | 130.99 | 130.99 | -0.52% | 216,645 |
| Oct 31, 2025 | 133.54 | 133.67 | 130.34 | 131.67 | 131.67 | -0.54% | 205,726 |
| Oct 30, 2025 | 129.42 | 132.92 | 128.71 | 132.38 | 132.38 | 3.49% | 329,886 |
| Oct 29, 2025 | 129.73 | 130.08 | 127.26 | 127.91 | 127.91 | 0.02% | 315,643 |
| Oct 28, 2025 | 124.76 | 128.23 | 124.42 | 127.88 | 127.88 | 0.36% | 466,152 |
| Oct 27, 2025 | 128.94 | 128.94 | 126.14 | 127.42 | 127.42 | -2.20% | 408,193 |
| Oct 24, 2025 | 131.71 | 133.39 | 130.02 | 130.28 | 130.28 | -1.11% | 205,456 |
| Oct 23, 2025 | 133.34 | 134.60 | 131.53 | 131.74 | 131.74 | -0.44% | 348,682 |
| Oct 22, 2025 | 130.02 | 134.79 | 127.48 | 132.32 | 132.32 | 3.02% | 859,608 |
| Oct 21, 2025 | 129.46 | 130.30 | 126.13 | 128.44 | 128.44 | -6.88% | 853,412 |
| Oct 20, 2025 | 134.97 | 138.00 | 134.09 | 137.93 | 137.93 | 4.00% | 636,595 |
| Oct 17, 2025 | 140.71 | 140.88 | 132.50 | 132.62 | 132.62 | -10.16% | 1,540,449 |
| Oct 16, 2025 | 144.46 | 148.49 | 144.00 | 147.62 | 147.62 | 4.80% | 1,101,922 |
| Oct 15, 2025 | 141.26 | 141.67 | 138.20 | 140.86 | 140.86 | 1.78% | 654,678 |
| Oct 14, 2025 | 134.63 | 140.58 | 132.50 | 138.39 | 138.39 | 2.59% | 625,399 |
| Oct 13, 2025 | 132.62 | 136.58 | 131.95 | 134.89 | 134.89 | 4.14% | 652,520 |
| Oct 10, 2025 | 133.09 | 134.59 | 128.07 | 129.53 | 129.53 | 0.08% | 797,593 |
| Oct 9, 2025 | 136.23 | 136.66 | 128.21 | 129.43 | 129.43 | -3.61% | 1,450,436 |
| Oct 8, 2025 | 129.38 | 134.94 | 128.84 | 134.28 | 134.28 | 9.21% | 1,245,986 |
| Oct 7, 2025 | 123.48 | 125.20 | 120.96 | 122.96 | 122.96 | 1.34% | 801,658 |
| Oct 6, 2025 | 117.66 | 121.69 | 117.63 | 121.33 | 121.33 | 4.88% | 1,171,716 |
| Oct 3, 2025 | 114.25 | 115.93 | 114.02 | 115.68 | 115.68 | 1.40% | 671,513 |
| Oct 2, 2025 | 114.77 | 114.77 | 110.34 | 114.08 | 114.08 | -0.06% | 531,022 |
| Oct 1, 2025 | 113.51 | 115.07 | 113.09 | 114.15 | 114.15 | -0.02% | 347,828 |
| Sep 30, 2025 | 112.98 | 114.35 | 112.26 | 114.17 | 114.17 | -1.02% | 283,908 |
| Sep 29, 2025 | 115.74 | 116.69 | 113.71 | 115.35 | 115.35 | -0.48% | 582,011 |
| Sep 26, 2025 | 115.56 | 116.98 | 115.20 | 115.91 | 115.91 | 0.77% | 486,873 |
| Sep 25, 2025 | 113.36 | 115.23 | 111.74 | 115.03 | 115.03 | 4.25% | 806,655 |
| Sep 24, 2025 | 112.37 | 112.37 | 109.97 | 110.34 | 110.34 | -1.30% | 277,249 |
| Sep 23, 2025 | 112.00 | 112.17 | 110.56 | 111.79 | 111.79 | 3.17% | 531,103 |
| Sep 22, 2025 | 107.19 | 108.66 | 106.75 | 108.36 | 108.36 | 3.35% | 321,051 |
| Sep 19, 2025 | 104.31 | 105.18 | 103.85 | 104.85 | 104.85 | -0.61% | 254,116 |
| Sep 18, 2025 | 105.19 | 106.63 | 104.13 | 105.49 | 105.49 | 0.22% | 220,268 |
| Sep 17, 2025 | 105.97 | 106.38 | 104.00 | 105.26 | 105.26 | -1.90% | 281,197 |
| Sep 16, 2025 | 108.44 | 108.44 | 106.78 | 107.30 | 107.30 | -1.88% | 180,612 |
| Sep 15, 2025 | 108.18 | 109.43 | 107.29 | 109.36 | 109.36 | -1.17% | 328,184 |
| Sep 12, 2025 | 111.22 | 112.17 | 109.73 | 110.66 | 110.66 | 1.79% | 357,527 |
| Sep 11, 2025 | 108.28 | 109.13 | 107.94 | 108.71 | 108.71 | 1.07% | 285,870 |
| Sep 10, 2025 | 107.66 | 108.87 | 107.04 | 107.56 | 107.56 | 3.53% | 346,957 |
| Sep 9, 2025 | 103.33 | 104.30 | 102.01 | 103.89 | 103.89 | -0.09% | 416,731 |
| Sep 8, 2025 | 103.32 | 104.35 | 103.02 | 103.98 | 103.98 | 2.25% | 545,662 |