Skip to main content
logo
abrdn Physical Palladium Shares ETF (PALL)
NYSEARCA: PALL · Real-Time Price · USD
24.85
+0.08 (0.32%)
At close: Aug 12, 2026, 4:00 PM EDT
24.65
-0.20 (-0.80%)
After-hours: Aug 12, 2026, 7:22 PM EDT

PALL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 12, 202625.2025.2024.7924.8524.850.32%686,983
Aug 11, 202624.8724.9424.6324.7724.77-1.35%477,902
Aug 10, 202624.8725.1624.5725.1125.110.24%771,304
Aug 7, 202624.9325.2324.7725.0525.050.64%1,263,401
Aug 6, 202624.9125.1624.7624.8924.890.28%755,149
Aug 5, 202624.6025.0224.5624.8224.821.31%968,997
Aug 4, 202624.1024.6823.9724.5024.507.31%1,685,554
Aug 3, 202622.5822.8722.5622.8322.83-1.72%565,039
Jul 31, 202623.0823.3422.8323.2323.23-2.60%525,321
Jul 30, 202623.2823.8723.1523.8523.854.24%871,705
Jul 29, 202622.7523.3422.5122.8822.88-0.13%416,056
Jul 28, 202622.8323.1422.6622.9122.91-2.18%273,558
Jul 27, 202623.2623.5523.1723.4223.423.81%761,542
Jul 24, 202622.6622.9322.4822.5622.56-0.97%405,994
Jul 23, 202622.8122.9622.7222.7822.78-3.15%587,088
Jul 22, 202623.7223.9523.5023.5223.521.03%530,388
Jul 21, 202623.0023.4022.9623.2823.282.11%504,896
Jul 20, 202622.9523.1422.7822.8022.800.44%507,997
Jul 17, 202622.2922.8022.2522.7022.70-0.83%662,913
Jul 16, 202623.2023.2622.8122.8922.89-4.11%640,436
Jul 15, 202623.7423.9623.2423.8723.870.72%678,474
Jul 14, 202623.3524.0023.2923.7023.704.27%806,916
Jul 13, 202623.0723.0722.6122.7322.73-1.47%922,371
Jul 10, 202622.9923.2922.9623.0723.071.63%508,057
Jul 9, 202622.7122.8822.6422.7022.702.44%454,060
Jul 8, 202622.0222.4121.9822.1622.16-3.69%945,189
Jul 7, 202623.2523.3422.9323.0123.01-0.60%392,959
Jul 6, 202623.1023.2022.8623.1523.151.05%763,673
Jul 2, 202622.7723.1422.7122.9122.913.99%733,416
Jul 1, 202621.9822.3321.9622.0322.03-0.23%833,169
Jun 30, 202622.0722.2821.8522.0822.08-0.27%831,198
Jun 29, 202621.9122.2721.9122.1422.140.45%837,791
Jun 26, 202621.9122.1621.7422.0422.042.42%653,590
Jun 25, 202621.6221.6621.2321.5221.521.89%2,562,685
Jun 24, 202621.3521.5720.9021.1221.12-5.46%1,312,668
Jun 23, 202622.4022.5522.1822.3422.34-2.40%1,380,837
Jun 22, 202622.9423.1322.7422.8922.89-1.46%463,601
Jun 18, 202623.6223.6623.0823.2323.23-2.02%785,829
Jun 17, 202624.6224.7023.6823.7123.71-3.54%904,335
Jun 16, 202624.7524.9224.4424.5824.580.74%547,848
Jun 15, 202624.5724.8224.3524.4024.405.04%980,505
Jun 12, 202623.2223.3222.8323.2323.230.09%1,030,990
Jun 11, 202622.5223.3022.5023.2123.214.88%1,187,734
Jun 10, 202622.5022.8722.1222.1322.13-0.76%1,235,715
Jun 9, 202622.7022.8822.0322.3022.301.13%987,722
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