abrdn Physical Palladium Shares ETF (PALL)
NYSEARCA: PALL · Real-Time Price · USD
90.55
+1.63 (1.83%)
Mar 31, 2025, 4:00 PM EDT - Market closed
PALL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 89.98 | 90.20 | 88.77 | 90.06 | - | 1.28% | 108,110 |
| Mar 28, 2025 | 89.87 | 89.89 | 88.36 | 88.92 | 88.92 | -0.74% | 189,436 |
| Mar 27, 2025 | 88.64 | 89.91 | 88.44 | 89.58 | 89.58 | 0.94% | 194,969 |
| Mar 26, 2025 | 88.58 | 89.30 | 88.20 | 88.75 | 88.75 | 1.14% | 495,007 |
| Mar 25, 2025 | 88.26 | 88.50 | 87.63 | 87.75 | 87.75 | 0.72% | 133,820 |
| Mar 24, 2025 | 87.30 | 87.48 | 86.75 | 87.12 | 87.12 | -0.57% | 57,954 |
| Mar 21, 2025 | 87.32 | 87.78 | 87.09 | 87.62 | 87.62 | 0.64% | 49,007 |
| Mar 20, 2025 | 86.75 | 87.10 | 86.50 | 87.06 | 87.06 | -0.90% | 90,037 |
| Mar 19, 2025 | 88.01 | 88.39 | 87.50 | 87.85 | 87.85 | -0.87% | 153,245 |
| Mar 18, 2025 | 88.83 | 89.12 | 88.00 | 88.62 | 88.62 | -0.05% | 102,668 |
| Mar 17, 2025 | 88.25 | 89.19 | 88.21 | 88.66 | 88.66 | 0.46% | 66,299 |
| Mar 14, 2025 | 89.35 | 89.49 | 87.83 | 88.25 | 88.25 | 0.43% | 124,072 |
| Mar 13, 2025 | 86.48 | 88.15 | 86.31 | 87.87 | 87.87 | 1.06% | 80,097 |
| Mar 12, 2025 | 86.89 | 87.47 | 86.43 | 86.95 | 86.95 | 0.64% | 55,330 |
| Mar 11, 2025 | 86.31 | 87.35 | 85.96 | 86.40 | 86.40 | 0.82% | 60,201 |
| Mar 10, 2025 | 87.52 | 87.52 | 85.58 | 85.70 | 85.70 | -1.45% | 69,562 |
| Mar 7, 2025 | 86.90 | 87.56 | 86.09 | 86.96 | 86.96 | 0.76% | 53,396 |
| Mar 6, 2025 | 86.60 | 87.32 | 86.18 | 86.30 | 86.30 | -0.28% | 66,368 |
| Mar 5, 2025 | 86.00 | 86.57 | 85.76 | 86.54 | 86.54 | -0.06% | 106,432 |
| Mar 4, 2025 | 85.47 | 86.99 | 85.00 | 86.59 | 86.59 | 1.00% | 62,549 |
| Mar 3, 2025 | 86.22 | 87.07 | 85.27 | 85.73 | 85.73 | 1.46% | 478,466 |
| Feb 28, 2025 | 83.78 | 84.83 | 83.10 | 84.50 | 84.50 | 0.46% | 484,513 |
| Feb 27, 2025 | 84.63 | 84.63 | 83.78 | 84.11 | 84.11 | -0.93% | 114,663 |
| Feb 26, 2025 | 84.57 | 85.60 | 84.51 | 84.90 | 84.90 | -0.21% | 49,994 |
| Feb 25, 2025 | 85.93 | 85.96 | 84.13 | 85.08 | 85.08 | -0.92% | 232,269 |
| Feb 24, 2025 | 87.19 | 87.34 | 85.86 | 85.87 | 85.87 | -3.18% | 241,283 |
| Feb 21, 2025 | 89.03 | 89.38 | 88.50 | 88.69 | 88.69 | -1.02% | 64,807 |
| Feb 20, 2025 | 89.59 | 90.55 | 89.48 | 89.60 | 89.60 | 0.54% | 49,256 |
| Feb 19, 2025 | 89.94 | 90.29 | 88.42 | 89.12 | 89.12 | -1.15% | 82,817 |
| Feb 18, 2025 | 90.15 | 90.44 | 89.04 | 90.16 | 90.16 | 0.76% | 80,014 |
| Feb 14, 2025 | 90.94 | 91.21 | 89.29 | 89.48 | 89.48 | -1.91% | 97,250 |
| Feb 13, 2025 | 89.88 | 91.26 | 89.50 | 91.22 | 91.22 | 2.18% | 117,467 |
| Feb 12, 2025 | 89.34 | 89.51 | 88.31 | 89.27 | 89.27 | -0.72% | 64,110 |
| Feb 11, 2025 | 89.98 | 90.40 | 89.32 | 89.92 | 89.92 | -0.17% | 47,436 |
| Feb 10, 2025 | 90.15 | 91.00 | 89.85 | 90.07 | 90.07 | 1.37% | 78,981 |
| Feb 7, 2025 | 89.66 | 89.99 | 88.60 | 88.85 | 88.85 | -1.06% | 82,038 |
| Feb 6, 2025 | 89.97 | 90.46 | 89.11 | 89.80 | 89.80 | -1.31% | 159,241 |
| Feb 5, 2025 | 91.20 | 91.90 | 90.60 | 90.99 | 90.99 | -0.18% | 123,314 |
| Feb 4, 2025 | 91.42 | 92.73 | 90.75 | 91.15 | 91.15 | -1.48% | 90,505 |
| Feb 3, 2025 | 92.24 | 93.15 | 90.60 | 92.52 | 92.52 | 0.10% | 171,419 |
| Jan 31, 2025 | 91.00 | 93.50 | 91.00 | 92.43 | 92.43 | 1.94% | 176,361 |
| Jan 30, 2025 | 90.84 | 90.84 | 89.42 | 90.67 | 90.67 | 2.86% | 112,615 |
| Jan 29, 2025 | 87.74 | 89.03 | 87.59 | 88.15 | 88.15 | 0.89% | 36,700 |
| Jan 28, 2025 | 87.57 | 87.95 | 87.00 | 87.37 | 87.37 | -0.68% | 42,026 |
| Jan 27, 2025 | 88.77 | 88.82 | 87.53 | 87.97 | 87.97 | -2.56% | 101,449 |
| Jan 24, 2025 | 91.86 | 92.04 | 90.05 | 90.28 | 90.28 | -0.85% | 117,907 |
| Jan 23, 2025 | 91.04 | 91.42 | 90.50 | 91.05 | 91.05 | 0.86% | 159,770 |
| Jan 22, 2025 | 89.01 | 90.79 | 88.94 | 90.27 | 90.27 | 3.12% | 422,734 |
| Jan 21, 2025 | 86.52 | 88.04 | 86.14 | 87.54 | 87.54 | 0.38% | 190,412 |
| Jan 17, 2025 | 87.01 | 87.53 | 86.35 | 87.21 | 87.21 | 1.22% | 67,835 |