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
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 23, 2025 | 133.34 | 134.60 | 131.53 | 132.34 | - | 0.02% | 285,633 |
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 |
Oct 15, 2025 | 141.26 | 141.67 | 138.20 | 140.86 | 140.86 | 1.78% | 654,678 |
Oct 14, 2025 | 134.63 | 140.58 | 132.50 | 138.39 | 138.39 | 2.59% | 625,399 |
Oct 13, 2025 | 132.62 | 136.58 | 131.95 | 134.89 | 134.89 | 4.14% | 652,520 |
Oct 10, 2025 | 133.09 | 134.59 | 128.07 | 129.53 | 129.53 | 0.08% | 797,593 |
Oct 9, 2025 | 136.23 | 136.66 | 128.21 | 129.43 | 129.43 | -3.61% | 1,450,436 |
Oct 8, 2025 | 129.38 | 134.94 | 128.84 | 134.28 | 134.28 | 9.21% | 1,245,986 |
Oct 7, 2025 | 123.48 | 125.20 | 120.96 | 122.96 | 122.96 | 1.34% | 801,658 |
Oct 6, 2025 | 117.66 | 121.69 | 117.63 | 121.33 | 121.33 | 4.88% | 1,171,716 |
Oct 3, 2025 | 114.25 | 115.93 | 114.02 | 115.68 | 115.68 | 1.40% | 671,513 |
Oct 2, 2025 | 114.77 | 114.77 | 110.34 | 114.08 | 114.08 | -0.06% | 531,022 |
Oct 1, 2025 | 113.51 | 115.07 | 113.09 | 114.15 | 114.15 | -0.02% | 347,828 |
Sep 30, 2025 | 112.98 | 114.35 | 112.26 | 114.17 | 114.17 | -1.02% | 283,908 |
Sep 29, 2025 | 115.74 | 116.69 | 113.71 | 115.35 | 115.35 | -0.48% | 582,011 |
Sep 26, 2025 | 115.56 | 116.98 | 115.20 | 115.91 | 115.91 | 0.77% | 486,873 |
Sep 25, 2025 | 113.36 | 115.23 | 111.74 | 115.03 | 115.03 | 4.25% | 806,655 |
Sep 24, 2025 | 112.37 | 112.37 | 109.97 | 110.34 | 110.34 | -1.30% | 277,249 |
Sep 23, 2025 | 112.00 | 112.17 | 110.56 | 111.79 | 111.79 | 3.17% | 531,103 |
Sep 22, 2025 | 107.19 | 108.66 | 106.75 | 108.36 | 108.36 | 3.35% | 321,051 |
Sep 19, 2025 | 104.31 | 105.18 | 103.85 | 104.85 | 104.85 | -0.61% | 254,116 |
Sep 18, 2025 | 105.19 | 106.63 | 104.13 | 105.49 | 105.49 | 0.22% | 220,268 |
Sep 17, 2025 | 105.97 | 106.38 | 104.00 | 105.26 | 105.26 | -1.90% | 281,197 |
Sep 16, 2025 | 108.44 | 108.44 | 106.78 | 107.30 | 107.30 | -1.88% | 180,612 |
Sep 15, 2025 | 108.18 | 109.43 | 107.29 | 109.36 | 109.36 | -1.17% | 328,184 |
Sep 12, 2025 | 111.22 | 112.17 | 109.73 | 110.66 | 110.66 | 1.79% | 357,527 |
Sep 11, 2025 | 108.28 | 109.13 | 107.94 | 108.71 | 108.71 | 1.07% | 285,870 |
Sep 10, 2025 | 107.66 | 108.87 | 107.04 | 107.56 | 107.56 | 3.53% | 346,957 |
Sep 9, 2025 | 103.33 | 104.30 | 102.01 | 103.89 | 103.89 | -0.09% | 416,731 |
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 |