Skip to main content
logo
abrdn Physical Palladium Shares ETF (PALL)
NYSEARCA: PALL · Real-Time Price · USD
115.35
-0.56 (-0.48%)
At close: Sep 29, 2025, 4:00 PM EDT
115.70
+0.35 (0.30%)
After-hours: Sep 29, 2025, 6:38 PM EDT

PALL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 2025115.74116.69113.71115.35115.35-0.48%568,789
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
Aug 13, 2025102.95103.70102.33103.55103.550.70%114,258
Aug 12, 2025103.29103.86102.40102.83102.83-1.80%132,227
Aug 11, 2025104.03105.46103.76104.71104.712.21%181,424
Aug 8, 2025103.36104.46102.32102.45102.45-3.04%472,681
Aug 7, 2025105.25106.02104.62105.66105.661.20%195,861
Aug 6, 2025104.60105.36103.35104.41104.41-2.77%332,306
Aug 5, 2025107.14109.24106.75107.39107.39-1.40%211,701
Aug 4, 2025108.50110.27107.88108.91108.91-1.09%252,160
Aug 1, 2025111.16111.35109.17110.11110.111.33%312,950
Jul 31, 2025110.91111.20107.35108.66108.660.22%333,664
Jul 30, 2025114.66114.66107.50108.42108.42-5.32%688,910
Jul 29, 2025113.16114.81112.38114.51114.511.81%185,081
Jul 28, 2025113.62113.90111.33112.47112.470.66%351,106
Jul 25, 2025112.50112.50110.32111.73111.73-1.01%262,524
Jul 24, 2025114.90115.57112.55112.87112.87-3.55%335,535
Jul 23, 2025115.37118.06115.08117.02117.020.06%223,549
Jul 22, 2025115.08117.08114.76116.95116.951.42%176,153
Jul 21, 2025116.00117.52115.00115.31115.310.95%242,992