Skip to main content
logo
abrdn Physical Palladium Shares ETF (PALL)
NYSEARCA: PALL · Real-Time Price · USD
131.81
-0.51 (-0.39%)
Oct 23, 2025, 3:06 PM EDT - Market open

PALL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 2025133.34134.60131.53132.34-0.02%285,633
Oct 22, 2025130.02134.79127.48132.32132.323.02%859,608
Oct 21, 2025129.46130.30126.13128.44128.44-6.88%853,412
Oct 20, 2025134.97138.00134.09137.93137.934.00%636,595
Oct 17, 2025140.71140.88132.50132.62132.62-10.16%1,540,449
Oct 16, 2025144.46148.49144.00147.62147.624.80%1,101,922
Oct 15, 2025141.26141.67138.20140.86140.861.78%654,678
Oct 14, 2025134.63140.58132.50138.39138.392.59%625,399
Oct 13, 2025132.62136.58131.95134.89134.894.14%652,520
Oct 10, 2025133.09134.59128.07129.53129.530.08%797,593
Oct 9, 2025136.23136.66128.21129.43129.43-3.61%1,450,436
Oct 8, 2025129.38134.94128.84134.28134.289.21%1,245,986
Oct 7, 2025123.48125.20120.96122.96122.961.34%801,658
Oct 6, 2025117.66121.69117.63121.33121.334.88%1,171,716
Oct 3, 2025114.25115.93114.02115.68115.681.40%671,513
Oct 2, 2025114.77114.77110.34114.08114.08-0.06%531,022
Oct 1, 2025113.51115.07113.09114.15114.15-0.02%347,828
Sep 30, 2025112.98114.35112.26114.17114.17-1.02%283,908
Sep 29, 2025115.74116.69113.71115.35115.35-0.48%582,011
Sep 26, 2025115.56116.98115.20115.91115.910.77%486,873
Sep 25, 2025113.36115.23111.74115.03115.034.25%806,655
Sep 24, 2025112.37112.37109.97110.34110.34-1.30%277,249
Sep 23, 2025112.00112.17110.56111.79111.793.17%531,103
Sep 22, 2025107.19108.66106.75108.36108.363.35%321,051
Sep 19, 2025104.31105.18103.85104.85104.85-0.61%254,116
Sep 18, 2025105.19106.63104.13105.49105.490.22%220,268
Sep 17, 2025105.97106.38104.00105.26105.26-1.90%281,197
Sep 16, 2025108.44108.44106.78107.30107.30-1.88%180,612
Sep 15, 2025108.18109.43107.29109.36109.36-1.17%328,184
Sep 12, 2025111.22112.17109.73110.66110.661.79%357,527
Sep 11, 2025108.28109.13107.94108.71108.711.07%285,870
Sep 10, 2025107.66108.87107.04107.56107.563.53%346,957
Sep 9, 2025103.33104.30102.01103.89103.89-0.09%416,731
Sep 8, 2025103.32104.35103.02103.98103.982.25%545,662
Sep 5, 2025102.72103.57100.55101.69101.69-0.84%284,631
Sep 4, 2025103.37103.61102.27102.55102.55-2.00%266,370
Sep 3, 2025105.17106.00104.27104.64104.640.52%384,384
Sep 2, 2025101.86104.13101.30104.10104.102.90%550,524
Aug 29, 202599.69101.2599.37101.17101.170.33%200,750
Aug 28, 2025100.66101.00100.10100.84100.841.05%214,715
Aug 27, 202599.5799.9898.4899.7999.79-0.79%159,796
Aug 26, 202599.86100.7599.26100.58100.580.36%143,861
Aug 25, 2025100.83101.2599.88100.22100.22-2.42%210,468
Aug 22, 2025102.60103.80101.94102.71102.711.39%185,945
Aug 21, 2025100.72101.53100.16101.30101.30-0.37%158,626
Aug 20, 2025102.12102.81100.66101.68101.680.54%131,873
Aug 19, 2025102.40102.98100.86101.13101.13-1.01%162,506
Aug 18, 2025102.32102.91101.75102.16102.160.23%150,149
Aug 15, 2025102.21102.75101.66101.93101.93-2.64%315,214
Aug 14, 2025103.99104.95102.95104.69104.691.10%132,908