Skip to main content
logo
abrdn Physical Palladium Shares ETF (PALL)
NYSEARCA: PALL · Real-Time Price · USD
23.52
+0.24 (1.03%)
At close: Jul 22, 2026, 4:00 PM EDT
23.56
+0.04 (0.17%)
After-hours: Jul 22, 2026, 8:00 PM EDT

PALL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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