abrdn Physical Palladium Shares ETF (PALL)
NYSEARCA: PALL · Real-Time Price · USD
103.98
+2.29 (2.25%)
Sep 8, 2025, 4:00 PM - Market closed
PALL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 103.32 | 104.35 | 103.02 | 103.98 | 103.98 | 2.25% | 545,662 |
| Sep 5, 2025 | 102.72 | 103.57 | 100.55 | 101.69 | 101.69 | -0.84% | 284,631 |
| Sep 4, 2025 | 103.37 | 103.61 | 102.27 | 102.55 | 102.55 | -2.00% | 266,370 |
| Sep 3, 2025 | 105.17 | 106.00 | 104.27 | 104.64 | 104.64 | 0.52% | 384,384 |
| Sep 2, 2025 | 101.86 | 104.13 | 101.30 | 104.10 | 104.10 | 2.90% | 550,524 |
| Aug 29, 2025 | 99.69 | 101.25 | 99.37 | 101.17 | 101.17 | 0.33% | 200,750 |
| Aug 28, 2025 | 100.66 | 101.00 | 100.10 | 100.84 | 100.84 | 1.05% | 214,715 |
| Aug 27, 2025 | 99.57 | 99.98 | 98.48 | 99.79 | 99.79 | -0.79% | 159,796 |
| Aug 26, 2025 | 99.86 | 100.75 | 99.26 | 100.58 | 100.58 | 0.36% | 143,861 |
| Aug 25, 2025 | 100.83 | 101.25 | 99.88 | 100.22 | 100.22 | -2.42% | 210,468 |
| Aug 22, 2025 | 102.60 | 103.80 | 101.94 | 102.71 | 102.71 | 1.39% | 185,945 |
| Aug 21, 2025 | 100.72 | 101.53 | 100.16 | 101.30 | 101.30 | -0.37% | 158,626 |
| Aug 20, 2025 | 102.12 | 102.81 | 100.66 | 101.68 | 101.68 | 0.54% | 131,873 |
| Aug 19, 2025 | 102.40 | 102.98 | 100.86 | 101.13 | 101.13 | -1.01% | 162,506 |
| Aug 18, 2025 | 102.32 | 102.91 | 101.75 | 102.16 | 102.16 | 0.23% | 150,149 |
| Aug 15, 2025 | 102.21 | 102.75 | 101.66 | 101.93 | 101.93 | -2.64% | 315,214 |
| Aug 14, 2025 | 103.99 | 104.95 | 102.95 | 104.69 | 104.69 | 1.10% | 132,908 |
| Aug 13, 2025 | 102.95 | 103.70 | 102.33 | 103.55 | 103.55 | 0.70% | 114,258 |
| Aug 12, 2025 | 103.29 | 103.86 | 102.40 | 102.83 | 102.83 | -1.80% | 132,227 |
| Aug 11, 2025 | 104.03 | 105.46 | 103.76 | 104.71 | 104.71 | 2.21% | 181,424 |
| Aug 8, 2025 | 103.36 | 104.46 | 102.32 | 102.45 | 102.45 | -3.04% | 472,681 |
| Aug 7, 2025 | 105.25 | 106.02 | 104.62 | 105.66 | 105.66 | 1.20% | 195,861 |
| Aug 6, 2025 | 104.60 | 105.36 | 103.35 | 104.41 | 104.41 | -2.77% | 332,306 |
| Aug 5, 2025 | 107.14 | 109.24 | 106.75 | 107.39 | 107.39 | -1.40% | 211,701 |
| Aug 4, 2025 | 108.50 | 110.27 | 107.88 | 108.91 | 108.91 | -1.09% | 252,160 |
| Aug 1, 2025 | 111.16 | 111.35 | 109.17 | 110.11 | 110.11 | 1.33% | 312,950 |
| Jul 31, 2025 | 110.91 | 111.20 | 107.35 | 108.66 | 108.66 | 0.22% | 333,664 |
| Jul 30, 2025 | 114.66 | 114.66 | 107.50 | 108.42 | 108.42 | -5.32% | 688,910 |
| Jul 29, 2025 | 113.16 | 114.81 | 112.38 | 114.51 | 114.51 | 1.81% | 185,081 |
| Jul 28, 2025 | 113.62 | 113.90 | 111.33 | 112.47 | 112.47 | 0.66% | 351,106 |
| Jul 25, 2025 | 112.50 | 112.50 | 110.32 | 111.73 | 111.73 | -1.01% | 262,524 |
| Jul 24, 2025 | 114.90 | 115.57 | 112.55 | 112.87 | 112.87 | -3.55% | 335,535 |
| Jul 23, 2025 | 115.37 | 118.06 | 115.08 | 117.02 | 117.02 | 0.06% | 223,549 |
| Jul 22, 2025 | 115.08 | 117.08 | 114.76 | 116.95 | 116.95 | 1.42% | 176,153 |
| Jul 21, 2025 | 116.00 | 117.52 | 115.00 | 115.31 | 115.31 | 0.95% | 242,992 |
| Jul 18, 2025 | 119.30 | 119.30 | 113.92 | 114.22 | 114.22 | -2.58% | 594,272 |
| Jul 17, 2025 | 112.95 | 117.40 | 112.18 | 117.24 | 117.24 | 3.86% | 361,689 |
| Jul 16, 2025 | 112.06 | 112.88 | 110.89 | 112.88 | 112.88 | 3.44% | 263,935 |
| Jul 15, 2025 | 110.92 | 110.92 | 108.84 | 109.13 | 109.13 | 0.02% | 210,308 |
| Jul 14, 2025 | 108.66 | 110.35 | 107.80 | 109.11 | 109.11 | -1.75% | 455,723 |
| Jul 11, 2025 | 106.10 | 111.50 | 106.02 | 111.05 | 111.05 | 5.86% | 640,868 |
| Jul 10, 2025 | 103.96 | 105.39 | 102.02 | 104.90 | 104.90 | 3.60% | 430,211 |
| Jul 9, 2025 | 100.24 | 101.41 | 99.55 | 101.25 | 101.25 | 0.05% | 255,286 |
| Jul 8, 2025 | 101.59 | 101.88 | 100.12 | 101.20 | 101.20 | -0.26% | 202,995 |
| Jul 7, 2025 | 101.06 | 101.46 | 100.29 | 101.46 | 101.46 | -2.48% | 291,057 |
| Jul 3, 2025 | 103.17 | 104.25 | 102.92 | 104.04 | 104.04 | -1.90% | 334,560 |
| Jul 2, 2025 | 103.55 | 106.11 | 103.06 | 106.05 | 106.05 | 4.83% | 567,232 |
| Jul 1, 2025 | 101.72 | 101.93 | 99.81 | 101.16 | 101.16 | 0.55% | 327,422 |
| Jun 30, 2025 | 101.86 | 102.40 | 99.40 | 100.61 | 100.61 | -2.82% | 402,606 |
| Jun 27, 2025 | 102.32 | 104.15 | 101.74 | 103.53 | 103.53 | -0.37% | 366,912 |