abrdn Physical Palladium Shares ETF (PALL)
NYSEARCA: PALL · Real-Time Price · USD
89.55
-0.54 (-0.60%)
Dec 3, 2024, 1:28 PM EST - Market open
PALL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 2, 2024 | 90.43 | 90.78 | 89.79 | 90.09 | 90.09 | -0.17% | 69,630 |
| Nov 29, 2024 | 88.96 | 90.41 | 88.52 | 90.24 | 90.24 | 1.09% | 155,636 |
| Nov 27, 2024 | 89.50 | 90.54 | 88.74 | 89.27 | 89.27 | -0.26% | 472,616 |
| Nov 26, 2024 | 90.14 | 90.80 | 89.25 | 89.50 | 89.50 | 0.45% | 486,249 |
| Nov 25, 2024 | 90.43 | 91.00 | 89.00 | 89.10 | 89.10 | -3.05% | 141,860 |
| Nov 22, 2024 | 92.87 | 93.29 | 91.00 | 91.90 | 91.90 | -2.65% | 272,544 |
| Nov 21, 2024 | 94.67 | 95.39 | 93.40 | 94.40 | 94.40 | 1.09% | 336,830 |
| Nov 20, 2024 | 95.00 | 95.00 | 92.71 | 93.38 | 93.38 | -1.79% | 163,395 |
| Nov 19, 2024 | 93.44 | 95.25 | 93.14 | 95.08 | 95.08 | 2.74% | 296,317 |
| Nov 18, 2024 | 90.74 | 92.79 | 90.52 | 92.54 | 92.54 | 5.80% | 269,759 |
| Nov 15, 2024 | 87.72 | 88.49 | 86.59 | 87.47 | 87.47 | 0.85% | 178,111 |
| Nov 14, 2024 | 85.39 | 86.99 | 85.00 | 86.73 | 86.73 | 1.23% | 371,518 |
| Nov 13, 2024 | 86.48 | 86.75 | 85.50 | 85.68 | 85.68 | -1.34% | 360,648 |
| Nov 12, 2024 | 88.98 | 88.98 | 86.26 | 86.84 | 86.84 | -3.88% | 265,177 |
| Nov 11, 2024 | 91.04 | 91.50 | 89.50 | 90.35 | 90.35 | -0.74% | 237,941 |
| Nov 8, 2024 | 92.63 | 92.63 | 90.53 | 91.02 | 91.02 | -3.29% | 263,277 |
| Nov 7, 2024 | 95.07 | 95.44 | 93.44 | 94.12 | 94.12 | -1.25% | 148,132 |
| Nov 6, 2024 | 95.46 | 96.09 | 94.31 | 95.31 | 95.31 | -3.42% | 204,298 |
| Nov 5, 2024 | 100.11 | 100.31 | 98.14 | 98.69 | 98.69 | -0.28% | 165,604 |
| Nov 4, 2024 | 99.04 | 99.41 | 96.73 | 98.97 | 98.97 | -2.43% | 225,882 |
| Nov 1, 2024 | 104.51 | 104.51 | 101.12 | 101.44 | 101.44 | -1.42% | 129,408 |
| Oct 31, 2024 | 104.39 | 104.48 | 101.65 | 102.90 | 102.90 | -2.54% | 348,035 |
| Oct 30, 2024 | 104.76 | 106.35 | 103.85 | 105.58 | 105.58 | -4.88% | 260,067 |
| Oct 29, 2024 | 113.89 | 113.92 | 110.21 | 111.00 | 111.00 | -0.63% | 278,446 |
| Oct 28, 2024 | 111.58 | 111.94 | 109.53 | 111.70 | 111.70 | 2.43% | 155,173 |
| Oct 25, 2024 | 109.45 | 111.31 | 108.33 | 109.05 | 109.05 | 2.56% | 351,284 |
| Oct 24, 2024 | 104.37 | 107.04 | 102.82 | 106.33 | 106.33 | 9.02% | 549,385 |
| Oct 23, 2024 | 98.01 | 98.55 | 96.46 | 97.53 | 97.53 | -1.89% | 96,345 |
| Oct 22, 2024 | 98.77 | 99.59 | 97.96 | 99.41 | 99.41 | 2.12% | 136,431 |
| Oct 21, 2024 | 98.28 | 98.35 | 95.89 | 97.35 | 97.35 | -2.12% | 227,394 |
| Oct 18, 2024 | 97.90 | 99.66 | 97.27 | 99.46 | 99.46 | 3.95% | 205,027 |
| Oct 17, 2024 | 94.64 | 96.03 | 94.54 | 95.68 | 95.68 | 1.53% | 52,414 |
| Oct 16, 2024 | 93.58 | 94.27 | 92.85 | 94.24 | 94.24 | 1.50% | 62,828 |
| Oct 15, 2024 | 92.90 | 93.76 | 91.88 | 92.85 | 92.85 | -2.48% | 143,277 |
| Oct 14, 2024 | 95.07 | 95.88 | 94.19 | 95.21 | 95.21 | -3.28% | 316,158 |
| Oct 11, 2024 | 98.40 | 98.98 | 97.28 | 98.44 | 98.44 | -0.22% | 320,800 |
| Oct 10, 2024 | 96.74 | 98.70 | 96.15 | 98.66 | 98.66 | 3.17% | 84,950 |
| Oct 9, 2024 | 93.29 | 95.97 | 92.91 | 95.63 | 95.63 | 1.66% | 70,004 |
| Oct 8, 2024 | 93.26 | 94.45 | 91.50 | 94.07 | 94.07 | -0.49% | 497,427 |
| Oct 7, 2024 | 93.22 | 94.73 | 92.34 | 94.53 | 94.53 | 1.65% | 219,603 |
| Oct 4, 2024 | 92.37 | 93.30 | 91.45 | 93.00 | 93.00 | 0.88% | 196,979 |
| Oct 3, 2024 | 90.87 | 92.33 | 90.37 | 92.19 | 92.19 | -1.78% | 78,358 |
| Oct 2, 2024 | 94.05 | 94.05 | 92.61 | 93.86 | 93.86 | 1.84% | 82,151 |
| Oct 1, 2024 | 91.70 | 92.92 | 90.60 | 92.16 | 92.16 | 0.55% | 69,560 |
| Sep 30, 2024 | 91.50 | 92.21 | 90.10 | 91.66 | 91.66 | -1.39% | 112,342 |
| Sep 27, 2024 | 94.65 | 96.04 | 92.75 | 92.95 | 92.95 | -3.48% | 131,407 |
| Sep 26, 2024 | 96.87 | 97.25 | 95.84 | 96.30 | 96.30 | 0.87% | 68,187 |
| Sep 25, 2024 | 96.22 | 96.79 | 94.61 | 95.47 | 95.47 | -2.38% | 52,615 |
| Sep 24, 2024 | 96.77 | 97.87 | 96.57 | 97.80 | 97.80 | 2.69% | 45,695 |
| Sep 23, 2024 | 96.00 | 96.64 | 94.75 | 95.24 | 95.24 | -2.53% | 129,743 |
| Sep 20, 2024 | 97.67 | 98.80 | 97.02 | 97.71 | 97.71 | -1.87% | 66,572 |
| Sep 19, 2024 | 99.93 | 100.93 | 98.84 | 99.57 | 99.57 | 2.93% | 76,637 |
| Sep 18, 2024 | 100.45 | 100.45 | 96.51 | 96.74 | 96.74 | -5.58% | 143,824 |
| Sep 17, 2024 | 99.50 | 102.60 | 99.24 | 102.46 | 102.46 | 3.79% | 197,270 |
| Sep 16, 2024 | 98.17 | 99.00 | 97.71 | 98.72 | 98.72 | 0.55% | 156,252 |
| Sep 13, 2024 | 97.90 | 98.50 | 96.50 | 98.18 | 98.18 | 1.88% | 167,543 |
| Sep 12, 2024 | 95.14 | 96.50 | 93.71 | 96.37 | 96.37 | 3.29% | 119,037 |
| Sep 11, 2024 | 90.11 | 93.41 | 89.68 | 93.30 | 93.30 | 4.81% | 162,631 |
| Sep 10, 2024 | 88.25 | 89.22 | 87.16 | 89.02 | 89.02 | 2.30% | 45,480 |
| Sep 9, 2024 | 85.91 | 87.07 | 85.34 | 87.02 | 87.02 | 3.72% | 40,912 |
| Sep 6, 2024 | 87.01 | 87.35 | 83.22 | 83.90 | 83.90 | -2.78% | 92,823 |
| Sep 5, 2024 | 87.15 | 87.80 | 86.13 | 86.30 | 86.30 | 0.38% | 42,732 |
| Sep 4, 2024 | 85.74 | 87.11 | 85.38 | 85.97 | 85.97 | -0.94% | 57,735 |
| Sep 3, 2024 | 87.79 | 87.79 | 85.42 | 86.79 | 86.79 | -2.04% | 48,353 |
| Aug 30, 2024 | 89.28 | 89.67 | 88.01 | 88.60 | 88.60 | -0.89% | 33,653 |
| Aug 29, 2024 | 87.82 | 90.02 | 87.80 | 89.40 | 89.40 | 3.25% | 55,447 |
| Aug 28, 2024 | 87.74 | 87.81 | 86.17 | 86.59 | 86.59 | -2.93% | 40,004 |
| Aug 27, 2024 | 88.48 | 90.08 | 87.19 | 89.20 | 89.20 | 0.79% | 76,737 |
| Aug 26, 2024 | 88.84 | 89.25 | 88.00 | 88.50 | 88.50 | 0.81% | 50,873 |
| Aug 23, 2024 | 86.03 | 87.79 | 85.97 | 87.79 | 87.79 | 3.27% | 89,335 |
| Aug 22, 2024 | 87.36 | 87.36 | 85.00 | 85.01 | 85.01 | -2.35% | 30,816 |
| Aug 21, 2024 | 88.56 | 88.73 | 86.88 | 87.06 | 87.06 | 2.42% | 110,963 |
| Aug 20, 2024 | 86.44 | 86.86 | 84.80 | 85.00 | 85.00 | -0.88% | 31,757 |
| Aug 19, 2024 | 84.90 | 86.52 | 84.25 | 85.76 | 85.76 | -1.35% | 38,700 |
| Aug 16, 2024 | 86.61 | 87.35 | 85.95 | 86.93 | 86.93 | 0.65% | 50,851 |
| Aug 15, 2024 | 86.05 | 87.24 | 85.88 | 86.37 | 86.37 | 1.18% | 184,195 |
| Aug 14, 2024 | 85.85 | 86.08 | 84.51 | 85.36 | 85.36 | -0.63% | 54,408 |
| Aug 13, 2024 | 85.87 | 86.52 | 85.45 | 85.90 | 85.90 | 1.80% | 70,122 |
| Aug 12, 2024 | 85.00 | 85.65 | 83.59 | 84.38 | 84.38 | 1.65% | 56,166 |
| Aug 9, 2024 | 84.96 | 84.96 | 82.82 | 83.01 | 83.01 | -1.86% | 37,726 |
| Aug 8, 2024 | 83.10 | 84.87 | 83.10 | 84.58 | 84.58 | 3.86% | 61,948 |
| Aug 7, 2024 | 83.00 | 83.28 | 80.66 | 81.44 | 81.44 | 1.37% | 66,420 |
| Aug 6, 2024 | 79.00 | 81.00 | 78.65 | 80.34 | 80.34 | 3.28% | 73,429 |
| Aug 5, 2024 | 78.45 | 79.85 | 77.52 | 77.79 | 77.79 | -5.19% | 216,709 |
| Aug 2, 2024 | 82.68 | 83.00 | 81.48 | 82.05 | 82.05 | -1.32% | 65,737 |
| Aug 1, 2024 | 85.30 | 85.30 | 82.40 | 83.15 | 83.15 | -1.76% | 63,931 |
| Jul 31, 2024 | 85.26 | 85.88 | 84.60 | 84.64 | 84.64 | 3.22% | 94,596 |
| Jul 30, 2024 | 82.32 | 82.55 | 81.31 | 82.00 | 82.00 | -1.20% | 73,249 |
| Jul 29, 2024 | 84.85 | 84.85 | 82.84 | 83.00 | 83.00 | 0.07% | 41,009 |
| Jul 26, 2024 | 83.58 | 83.58 | 82.15 | 82.94 | 82.94 | -0.38% | 66,404 |
| Jul 25, 2024 | 83.38 | 84.05 | 82.81 | 83.26 | 83.26 | -3.02% | 103,072 |
| Jul 24, 2024 | 86.45 | 86.89 | 85.48 | 85.85 | 85.85 | 0.63% | 85,339 |
| Jul 23, 2024 | 83.28 | 85.39 | 83.28 | 85.31 | 85.31 | 1.81% | 62,499 |
| Jul 22, 2024 | 83.03 | 83.79 | 82.52 | 83.79 | 83.79 | -0.21% | 95,284 |
| Jul 19, 2024 | 84.28 | 85.25 | 83.39 | 83.97 | 83.97 | -1.41% | 96,932 |
| Jul 18, 2024 | 87.18 | 87.44 | 84.93 | 85.17 | 85.17 | -3.08% | 97,242 |
| Jul 17, 2024 | 88.59 | 88.78 | 87.47 | 87.88 | 87.88 | -0.67% | 41,174 |
| Jul 16, 2024 | 86.86 | 88.57 | 85.73 | 88.47 | 88.47 | 1.40% | 93,553 |
| Jul 15, 2024 | 88.28 | 88.91 | 87.12 | 87.25 | 87.25 | -2.18% | 117,612 |
| Jul 12, 2024 | 89.11 | 90.38 | 88.76 | 89.19 | 89.19 | -2.59% | 124,005 |