abrdn Physical Palladium Shares ETF (PALL)
NYSEARCA: PALL · Real-Time Price · USD
175.91
+19.41 (12.40%)
At close: Dec 26, 2025, 4:00 PM EST
175.81
-0.10 (-0.06%)
After-hours: Dec 26, 2025, 8:00 PM EST
PALL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 167.34 | 175.96 | 165.73 | 175.91 | 175.91 | 12.40% | 1,107,829 |
| Dec 24, 2025 | 160.72 | 160.96 | 152.48 | 156.50 | 156.50 | -7.51% | 1,620,880 |
| Dec 23, 2025 | 166.37 | 170.72 | 165.24 | 169.20 | 169.20 | 5.42% | 1,285,335 |
| Dec 22, 2025 | 161.90 | 161.90 | 157.30 | 160.50 | 160.50 | 2.85% | 653,443 |
| Dec 19, 2025 | 153.06 | 156.58 | 152.90 | 156.06 | 156.06 | 1.36% | 515,350 |
| Dec 18, 2025 | 155.00 | 155.59 | 152.46 | 153.96 | 153.96 | 3.00% | 600,926 |
| Dec 17, 2025 | 147.87 | 150.60 | 146.68 | 149.48 | 149.48 | 2.31% | 670,391 |
| Dec 16, 2025 | 144.39 | 147.41 | 144.19 | 146.11 | 146.11 | 1.90% | 481,729 |
| Dec 15, 2025 | 141.89 | 144.60 | 141.51 | 143.39 | 143.39 | 5.05% | 742,104 |
| Dec 12, 2025 | 140.00 | 140.37 | 134.70 | 136.50 | 136.50 | 0.02% | 516,553 |
| Dec 11, 2025 | 133.89 | 136.56 | 133.64 | 136.47 | 136.47 | 1.49% | 511,529 |
| Dec 10, 2025 | 134.44 | 134.61 | 132.33 | 134.46 | 134.46 | -2.13% | 488,337 |
| Dec 9, 2025 | 134.15 | 137.68 | 132.93 | 137.39 | 137.39 | 2.59% | 637,966 |
| Dec 8, 2025 | 135.00 | 135.17 | 132.70 | 133.92 | 133.92 | 0.69% | 329,089 |
| Dec 5, 2025 | 132.98 | 133.75 | 131.92 | 133.00 | 133.00 | 0.54% | 153,372 |
| Dec 4, 2025 | 131.47 | 132.94 | 130.23 | 132.28 | 132.28 | -1.78% | 289,644 |
| Dec 3, 2025 | 132.61 | 135.00 | 131.32 | 134.68 | 134.68 | 0.56% | 227,802 |
| Dec 2, 2025 | 132.96 | 133.94 | 131.12 | 133.93 | 133.93 | 3.02% | 386,752 |
| Dec 1, 2025 | 132.85 | 134.02 | 129.22 | 130.00 | 130.00 | -1.83% | 379,876 |
| Nov 28, 2025 | 131.29 | 133.60 | 131.00 | 132.43 | 132.43 | 2.22% | 348,407 |
| Nov 26, 2025 | 128.30 | 129.90 | 127.30 | 129.55 | 129.55 | 2.18% | 283,429 |
| Nov 25, 2025 | 126.88 | 127.53 | 125.52 | 126.79 | 126.79 | -0.32% | 130,903 |
| Nov 24, 2025 | 125.84 | 127.65 | 125.31 | 127.20 | 127.20 | 2.00% | 209,471 |
| Nov 21, 2025 | 125.00 | 126.60 | 123.10 | 124.70 | 124.70 | -0.46% | 284,589 |
| Nov 20, 2025 | 129.00 | 129.84 | 124.90 | 125.27 | 125.27 | -0.78% | 298,645 |
| Nov 19, 2025 | 128.11 | 128.94 | 126.07 | 126.26 | 126.26 | -1.40% | 209,577 |
| Nov 18, 2025 | 126.90 | 128.85 | 125.42 | 128.05 | 128.05 | 1.38% | 209,090 |
| Nov 17, 2025 | 125.84 | 128.02 | 124.52 | 126.31 | 126.31 | -1.24% | 327,969 |
| 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% | 211,283 |
| 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 |