Skip to main content
logo
abrdn Physical Palladium Shares ETF (PALL)
NYSEARCA: PALL · Real-Time Price · USD
22.05
-0.30 (-1.34%)
Jun 8, 2026, 4:00 PM EDT - Market closed

PALL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 8, 202622.0222.1421.6322.0522.05-1.34%1,268,744
Jun 5, 202623.7623.8022.3422.3522.35-6.37%1,458,493
Jun 4, 202623.9724.0123.7823.8723.870.59%502,781
Jun 3, 202624.4824.4923.6823.7323.73-4.89%1,119,994
Jun 2, 202624.8825.0924.6024.9524.950.52%507,176
Jun 1, 202624.3724.9424.3624.8224.820.53%657,635
May 29, 202625.0825.2724.3824.6924.69-0.72%1,349,471
May 28, 202624.4025.0424.2424.8724.87-1.27%856,172
May 27, 202625.0025.2825.0025.1925.190.20%431,717
May 26, 202625.2125.3824.9425.1425.142.53%670,814
May 22, 202624.7524.9224.3524.5224.52-2.78%528,306
May 21, 202624.6225.3324.5025.2225.220.84%492,388
May 20, 202624.5225.0924.4425.0125.011.87%666,151
May 19, 202625.0125.1424.4624.5524.55-3.99%901,509
May 18, 202625.5925.7525.3625.5725.57-0.71%900,278
May 15, 202625.7225.9125.5525.7525.75-1.79%1,265,800
May 14, 202626.4626.4626.0726.2226.22-4.13%1,084,005
May 13, 202626.9227.6926.9227.3527.350.54%1,018,485
May 12, 202626.8027.2226.3827.2127.21-1.00%638,500
May 11, 202627.6327.6427.2227.4827.482.01%1,126,445
May 8, 202626.8727.1726.6826.9426.94-0.20%718,660
May 7, 202627.7727.8626.9527.0027.00-3.45%796,610
May 6, 202627.7828.1127.7427.9627.963.36%982,680
May 5, 202627.3427.5426.9827.0527.050.62%715,030
May 4, 202627.0027.2426.6226.8926.89-2.80%781,725
May 1, 202627.6328.1427.6327.6627.66-0.17%974,500
Apr 30, 202626.9027.9326.7127.7127.714.95%1,466,365
Apr 29, 202626.2026.7226.1226.4026.40-0.43%671,405
Apr 28, 202626.4526.6926.2326.5126.51-0.76%783,435
Apr 27, 202626.8526.9926.6426.7226.72-2.09%726,790
Apr 24, 202626.9927.3426.9127.2927.292.73%522,940
Apr 23, 202626.9727.4726.4926.5626.56-5.60%1,624,065
Apr 22, 202628.2628.4728.0128.1428.141.86%475,250
Apr 21, 202628.3228.5527.6227.6227.62-2.53%1,250,630
Apr 20, 202628.2728.4028.0228.3428.34-0.60%1,000,675
Apr 17, 202628.6629.0728.4528.5128.510.85%1,060,835
Apr 16, 202628.6628.7328.2028.2728.27-1.06%777,200
Apr 15, 202628.7328.9028.4128.5728.57-1.11%868,395
Apr 14, 202628.3128.9028.2728.8928.890.77%530,200
Apr 13, 202627.8228.6727.6328.6728.673.19%563,490
Apr 10, 202627.6227.8827.5027.7927.79-1.92%396,095
Apr 9, 202628.2428.4827.8328.3328.33-0.55%864,340
Apr 8, 202629.1629.2728.3628.4928.497.02%3,073,190
Apr 7, 202626.4826.7425.9326.6226.62-1.55%704,895
Apr 6, 202627.0027.1126.7427.0427.04-1.55%339,470
Apr 2, 202626.4127.4626.4027.4627.461.98%795,405
Apr 1, 202626.6927.5226.5626.9326.93-0.04%1,520,740
Mar 31, 202626.2227.0426.1526.9426.945.15%1,295,685
Mar 30, 202625.8625.9325.4425.6225.622.13%745,255
Mar 27, 202624.9225.6224.8025.0925.092.50%1,063,175