abrdn Physical Palladium Shares ETF (PALL)
NYSEARCA: PALL · Real-Time Price · USD
24.58
+0.90 (3.80%)
At close: Sep 2, 2026, 4:00 PM EDT
24.48
-0.10 (-0.41%)
After-hours: Sep 2, 2026, 6:19 PM EDT
PALL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 24.14 | 24.56 | 24.14 | 24.55 | - | 3.65% | 667,928 |
| 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 |
| Aug 26, 2026 | 24.32 | 24.33 | 23.98 | 23.99 | 23.99 | -1.36% | 633,756 |
| Aug 25, 2026 | 23.84 | 24.33 | 23.84 | 24.32 | 24.32 | -1.26% | 692,671 |
| Aug 24, 2026 | 24.55 | 25.02 | 24.52 | 24.63 | 24.63 | 0.74% | 1,173,666 |
| Aug 21, 2026 | 24.50 | 24.51 | 24.16 | 24.45 | 24.45 | 1.03% | 1,300,697 |
| Aug 20, 2026 | 24.04 | 24.28 | 23.87 | 24.20 | 24.20 | -0.12% | 781,136 |
| Aug 19, 2026 | 23.91 | 24.24 | 23.90 | 24.23 | 24.23 | 3.64% | 1,319,231 |
| Aug 18, 2026 | 23.67 | 23.80 | 23.33 | 23.38 | 23.38 | -3.35% | 530,473 |
| Aug 17, 2026 | 24.06 | 24.31 | 24.00 | 24.19 | 24.19 | 1.09% | 743,069 |
| Aug 14, 2026 | 23.90 | 24.04 | 23.86 | 23.93 | 23.93 | 0.38% | 406,841 |
| Aug 13, 2026 | 23.92 | 24.09 | 23.81 | 23.84 | 23.84 | -4.06% | 757,338 |
| Aug 12, 2026 | 25.20 | 25.20 | 24.79 | 24.85 | 24.85 | 0.32% | 686,983 |
| Aug 11, 2026 | 24.87 | 24.94 | 24.63 | 24.77 | 24.77 | -1.35% | 477,902 |
| Aug 10, 2026 | 24.87 | 25.16 | 24.57 | 25.11 | 25.11 | 0.24% | 771,304 |
| Aug 7, 2026 | 24.93 | 25.23 | 24.77 | 25.05 | 25.05 | 0.64% | 1,263,401 |
| Aug 6, 2026 | 24.91 | 25.16 | 24.76 | 24.89 | 24.89 | 0.28% | 755,149 |
| Aug 5, 2026 | 24.60 | 25.02 | 24.56 | 24.82 | 24.82 | 1.31% | 968,997 |
| Aug 4, 2026 | 24.10 | 24.68 | 23.97 | 24.50 | 24.50 | 7.31% | 1,685,554 |
| Aug 3, 2026 | 22.58 | 22.87 | 22.56 | 22.83 | 22.83 | -1.72% | 565,039 |
| Jul 31, 2026 | 23.08 | 23.34 | 22.83 | 23.23 | 23.23 | -2.60% | 525,321 |
| Jul 30, 2026 | 23.28 | 23.87 | 23.15 | 23.85 | 23.85 | 4.24% | 871,705 |
| Jul 29, 2026 | 22.75 | 23.34 | 22.51 | 22.88 | 22.88 | -0.13% | 416,056 |
| Jul 28, 2026 | 22.83 | 23.14 | 22.66 | 22.91 | 22.91 | -2.18% | 273,558 |
| Jul 27, 2026 | 23.26 | 23.55 | 23.17 | 23.42 | 23.42 | 3.81% | 761,542 |
| Jul 24, 2026 | 22.66 | 22.93 | 22.48 | 22.56 | 22.56 | -0.97% | 405,994 |
| Jul 23, 2026 | 22.81 | 22.96 | 22.72 | 22.78 | 22.78 | -3.15% | 587,088 |
| Jul 22, 2026 | 23.72 | 23.95 | 23.50 | 23.52 | 23.52 | 1.03% | 530,388 |
| Jul 21, 2026 | 23.00 | 23.40 | 22.96 | 23.28 | 23.28 | 2.11% | 504,896 |
| Jul 20, 2026 | 22.95 | 23.14 | 22.78 | 22.80 | 22.80 | 0.44% | 507,997 |
| Jul 17, 2026 | 22.29 | 22.80 | 22.25 | 22.70 | 22.70 | -0.83% | 662,913 |
| Jul 16, 2026 | 23.20 | 23.26 | 22.81 | 22.89 | 22.89 | -4.11% | 640,436 |
| Jul 15, 2026 | 23.74 | 23.96 | 23.24 | 23.87 | 23.87 | 0.72% | 678,474 |
| Jul 14, 2026 | 23.35 | 24.00 | 23.29 | 23.70 | 23.70 | 4.27% | 806,916 |
| Jul 13, 2026 | 23.07 | 23.07 | 22.61 | 22.73 | 22.73 | -1.47% | 922,371 |
| Jul 10, 2026 | 22.99 | 23.29 | 22.96 | 23.07 | 23.07 | 1.63% | 508,057 |
| Jul 9, 2026 | 22.71 | 22.88 | 22.64 | 22.70 | 22.70 | 2.44% | 454,060 |
| Jul 8, 2026 | 22.02 | 22.41 | 21.98 | 22.16 | 22.16 | -3.69% | 945,189 |
| Jul 7, 2026 | 23.25 | 23.34 | 22.93 | 23.01 | 23.01 | -0.60% | 392,959 |
| Jul 6, 2026 | 23.10 | 23.20 | 22.86 | 23.15 | 23.15 | 1.05% | 763,673 |
| Jul 2, 2026 | 22.77 | 23.14 | 22.71 | 22.91 | 22.91 | 3.99% | 733,416 |
| Jul 1, 2026 | 21.98 | 22.33 | 21.96 | 22.03 | 22.03 | -0.23% | 833,169 |
| Jun 30, 2026 | 22.07 | 22.28 | 21.85 | 22.08 | 22.08 | -0.27% | 831,198 |
| Jun 29, 2026 | 21.91 | 22.27 | 21.91 | 22.14 | 22.14 | 0.45% | 837,791 |
| Jun 26, 2026 | 21.91 | 22.16 | 21.74 | 22.04 | 22.04 | 2.42% | 653,590 |
| Jun 25, 2026 | 21.62 | 21.66 | 21.23 | 21.52 | 21.52 | 1.89% | 2,562,685 |
| Jun 24, 2026 | 21.35 | 21.57 | 20.90 | 21.12 | 21.12 | -5.46% | 1,312,668 |