abrdn Physical Palladium Shares ETF (PALL)
NYSEARCA: PALL · Real-Time Price · USD
18.82
+0.55 (3.01%)
Nov 5, 2026, 11:10 AM EST - Market open
PALL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2026 | 19.18 | 19.28 | 18.70 | 18.82 | 18.82 | 3.01% | 1,141,558 |
| Nov 4, 2026 | 17.91 | 18.28 | 17.89 | 18.27 | 18.27 | 7.85% | 2,006,705 |
| Nov 3, 2026 | 17.12 | 17.14 | 16.88 | 16.94 | 16.94 | -2.98% | 1,190,026 |
| Nov 2, 2026 | 17.60 | 17.76 | 17.46 | 17.46 | 17.46 | -1.80% | 1,187,887 |
| Oct 30, 2026 | 17.71 | 17.90 | 17.60 | 17.78 | 17.78 | -2.41% | 1,381,216 |
| Oct 29, 2026 | 18.10 | 18.30 | 18.07 | 18.22 | 18.22 | -1.67% | 840,821 |
| Oct 28, 2026 | 18.59 | 18.59 | 18.32 | 18.53 | 18.53 | -1.12% | 1,490,381 |
| Oct 27, 2026 | 18.40 | 18.76 | 18.38 | 18.74 | 18.74 | -1.06% | 1,026,619 |
| Oct 26, 2026 | 19.01 | 19.24 | 18.91 | 18.94 | 18.94 | - | 793,328 |
| Oct 23, 2026 | 19.08 | 19.14 | 18.86 | 18.94 | 18.94 | -0.94% | 864,116 |
| Oct 22, 2026 | 19.30 | 19.33 | 19.06 | 19.12 | 19.12 | -3.34% | 1,065,654 |
| Oct 21, 2026 | 19.84 | 19.92 | 19.57 | 19.78 | 19.78 | -0.80% | 644,674 |
| Oct 20, 2026 | 20.00 | 20.33 | 19.94 | 19.94 | 19.94 | -1.48% | 708,370 |
| Oct 19, 2026 | 20.42 | 20.48 | 20.22 | 20.24 | 20.24 | 0.35% | 411,023 |
| Oct 16, 2026 | 20.40 | 20.53 | 20.13 | 20.17 | 20.17 | -1.99% | 420,290 |
| Oct 15, 2026 | 20.42 | 20.58 | 20.40 | 20.58 | 20.58 | 3.78% | 961,693 |
| Oct 14, 2026 | 20.29 | 20.31 | 19.75 | 19.83 | 19.83 | -2.70% | 979,624 |
| Oct 13, 2026 | 20.50 | 20.60 | 20.32 | 20.38 | 20.38 | -1.12% | 499,677 |
| Oct 12, 2026 | 20.79 | 20.90 | 20.59 | 20.61 | 20.61 | -0.77% | 1,573,666 |
| Oct 9, 2026 | 20.75 | 20.98 | 20.75 | 20.77 | 20.77 | 1.37% | 1,144,609 |
| Oct 8, 2026 | 20.35 | 20.50 | 20.25 | 20.49 | 20.49 | 0.94% | 1,241,457 |
| Oct 7, 2026 | 20.32 | 20.49 | 20.20 | 20.30 | 20.30 | -4.47% | 1,073,971 |
| Oct 6, 2026 | 21.08 | 21.36 | 20.92 | 21.25 | 21.25 | -0.14% | 581,583 |
| Oct 5, 2026 | 21.31 | 21.42 | 21.19 | 21.28 | 21.28 | 0.14% | 513,574 |
| Oct 2, 2026 | 21.41 | 21.53 | 21.04 | 21.25 | 21.25 | -1.02% | 1,083,189 |
| Oct 1, 2026 | 21.50 | 21.51 | 21.08 | 21.47 | 21.47 | -1.56% | 1,101,622 |
| Sep 30, 2026 | 22.06 | 22.06 | 21.74 | 21.81 | 21.81 | -1.49% | 518,088 |
| Sep 29, 2026 | 21.99 | 22.18 | 21.84 | 22.14 | 22.14 | 0.59% | 623,744 |
| Sep 28, 2026 | 21.96 | 22.19 | 21.87 | 22.01 | 22.01 | -4.22% | 717,271 |
| Sep 25, 2026 | 22.65 | 23.12 | 22.60 | 22.98 | 22.98 | -0.09% | 555,549 |
| Sep 24, 2026 | 23.07 | 23.11 | 22.75 | 23.00 | 23.00 | 0.22% | 760,593 |
| Sep 23, 2026 | 23.00 | 23.06 | 22.72 | 22.95 | 22.95 | -3.37% | 1,037,002 |
| Sep 22, 2026 | 23.71 | 23.83 | 23.30 | 23.75 | 23.75 | 0.08% | 832,665 |
| Sep 21, 2026 | 23.95 | 24.09 | 23.57 | 23.73 | 23.73 | 0.17% | 788,404 |
| Sep 18, 2026 | 23.78 | 23.80 | 23.57 | 23.69 | 23.69 | 1.94% | 488,373 |
| Sep 17, 2026 | 23.49 | 23.63 | 23.16 | 23.24 | 23.24 | 0.56% | 658,690 |
| Sep 16, 2026 | 23.61 | 23.77 | 22.84 | 23.11 | 23.11 | -2.03% | 783,935 |
| Sep 15, 2026 | 23.62 | 23.64 | 23.19 | 23.59 | 23.59 | 1.55% | 682,003 |
| Sep 14, 2026 | 23.50 | 23.55 | 23.21 | 23.23 | 23.23 | -1.65% | 685,395 |
| Sep 11, 2026 | 23.97 | 24.08 | 23.58 | 23.62 | 23.62 | 1.68% | 710,204 |
| Sep 10, 2026 | 23.58 | 23.69 | 23.18 | 23.23 | 23.23 | -5.45% | 1,605,503 |
| Sep 9, 2026 | 24.81 | 24.97 | 24.53 | 24.57 | 24.57 | 0.57% | 967,816 |
| Sep 8, 2026 | 24.62 | 24.79 | 24.39 | 24.43 | 24.43 | -3.48% | 992,152 |
| Sep 4, 2026 | 25.43 | 25.44 | 25.08 | 25.31 | 25.31 | -1.86% | 735,503 |
| Sep 3, 2026 | 25.00 | 25.91 | 24.77 | 25.79 | 25.79 | 4.92% | 1,733,134 |
| Sep 2, 2026 | 24.14 | 24.59 | 24.14 | 24.58 | 24.58 | 3.80% | 699,949 |
| Sep 1, 2026 | 24.12 | 24.12 | 23.66 | 23.68 | 23.68 | -4.44% | 1,279,963 |
| Aug 31, 2026 | 24.82 | 24.96 | 24.63 | 24.78 | 24.78 | -3.92% | 1,255,269 |
| Aug 28, 2026 | 26.19 | 26.65 | 25.62 | 25.79 | 25.79 | 4.92% | 2,797,890 |
| Aug 27, 2026 | 23.80 | 24.61 | 23.66 | 24.58 | 24.58 | 2.46% | 592,906 |