Skip to main content
logo
abrdn Physical Palladium Shares ETF (PALL)
NYSEARCA: PALL · Real-Time Price · USD
20.61
-0.16 (-0.77%)
At close: Oct 12, 2026, 4:00 PM EDT
20.78
+0.17 (0.82%)
Pre-market: Oct 13, 2026, 7:10 AM EDT

PALL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 12, 202620.7920.9020.5920.6120.61-0.77%1,578,205
Oct 9, 202620.7520.9820.7520.7720.771.37%1,144,609
Oct 8, 202620.3520.5020.2520.4920.490.94%1,241,457
Oct 7, 202620.3220.4920.2020.3020.30-4.47%1,073,971
Oct 6, 202621.0821.3620.9221.2521.25-0.14%581,583
Oct 5, 202621.3121.4221.1921.2821.280.14%513,574
Oct 2, 202621.4121.5321.0421.2521.25-1.02%1,083,189
Oct 1, 202621.5021.5121.0821.4721.47-1.56%1,101,622
Sep 30, 202622.0622.0621.7421.8121.81-1.49%518,088
Sep 29, 202621.9922.1821.8422.1422.140.59%623,744
Sep 28, 202621.9622.1921.8722.0122.01-4.22%717,271
Sep 25, 202622.6523.1222.6022.9822.98-0.09%555,549
Sep 24, 202623.0723.1122.7523.0023.000.22%760,593
Sep 23, 202623.0023.0622.7222.9522.95-3.37%1,037,002
Sep 22, 202623.7123.8323.3023.7523.750.08%832,665
Sep 21, 202623.9524.0923.5723.7323.730.17%788,404
Sep 18, 202623.7823.8023.5723.6923.691.94%488,373
Sep 17, 202623.4923.6323.1623.2423.240.56%658,690
Sep 16, 202623.6123.7722.8423.1123.11-2.03%783,935
Sep 15, 202623.6223.6423.1923.5923.591.55%682,003
Sep 14, 202623.5023.5523.2123.2323.23-1.65%685,395
Sep 11, 202623.9724.0823.5823.6223.621.68%710,204
Sep 10, 202623.5823.6923.1823.2323.23-5.45%1,605,503
Sep 9, 202624.8124.9724.5324.5724.570.57%967,816
Sep 8, 202624.6224.7924.3924.4324.43-3.48%992,152
Sep 4, 202625.4325.4425.0825.3125.31-1.86%735,503
Sep 3, 202625.0025.9124.7725.7925.794.92%1,733,134
Sep 2, 202624.1424.5924.1424.5824.583.80%699,949
Sep 1, 202624.1224.1223.6623.6823.68-4.44%1,279,963
Aug 31, 202624.8224.9624.6324.7824.78-3.92%1,255,269
Aug 28, 202626.1926.6525.6225.7925.794.92%2,797,890
Aug 27, 202623.8024.6123.6624.5824.582.46%592,906
Aug 26, 202624.3224.3323.9823.9923.99-1.36%633,756
Aug 25, 202623.8424.3323.8424.3224.32-1.26%692,671
Aug 24, 202624.5525.0224.5224.6324.630.74%1,173,666
Aug 21, 202624.5024.5124.1624.4524.451.03%1,300,697
Aug 20, 202624.0424.2823.8724.2024.20-0.12%781,136
Aug 19, 202623.9124.2423.9024.2324.233.64%1,319,231
Aug 18, 202623.6723.8023.3323.3823.38-3.35%530,473
Aug 17, 202624.0624.3124.0024.1924.191.09%743,069
Aug 14, 202623.9024.0423.8623.9323.930.38%406,841
Aug 13, 202623.9224.0923.8123.8423.84-4.06%757,338
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