abrdn Physical Palladium Shares ETF (PALL)
NYSEARCA: PALL · Real-Time Price · USD
134.71
+6.60 (5.15%)
At close: Mar 31, 2026, 4:00 PM EDT
133.63
-1.08 (-0.80%)
Pre-market: Apr 1, 2026, 6:39 AM EDT
PALL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 131.12 | 135.22 | 130.77 | 134.71 | 134.71 | 5.15% | 258,838 |
| Mar 30, 2026 | 129.28 | 129.63 | 127.22 | 128.11 | 128.11 | 2.13% | 148,394 |
| Mar 27, 2026 | 124.58 | 128.12 | 124.00 | 125.44 | 125.44 | 2.50% | 208,932 |
| Mar 26, 2026 | 123.95 | 125.34 | 121.73 | 122.38 | 122.38 | -5.31% | 346,082 |
| Mar 25, 2026 | 130.84 | 131.36 | 128.17 | 129.24 | 129.24 | 0.83% | 167,981 |
| Mar 24, 2026 | 127.74 | 129.30 | 125.50 | 128.17 | 128.17 | -0.98% | 282,696 |
| Mar 23, 2026 | 129.30 | 132.93 | 127.56 | 129.44 | 129.44 | 1.16% | 356,553 |
| Mar 20, 2026 | 131.60 | 132.40 | 126.83 | 127.96 | 127.96 | -2.76% | 545,355 |
| Mar 19, 2026 | 130.99 | 132.40 | 128.05 | 131.59 | 131.59 | -2.77% | 912,391 |
| Mar 18, 2026 | 138.94 | 141.79 | 135.01 | 135.34 | 135.34 | -7.21% | 576,756 |
| Mar 17, 2026 | 146.93 | 148.10 | 145.28 | 145.85 | 145.85 | -0.20% | 93,949 |
| Mar 16, 2026 | 144.29 | 146.71 | 143.58 | 146.14 | 146.14 | 3.82% | 161,732 |
| Mar 13, 2026 | 146.52 | 146.83 | 140.39 | 140.76 | 140.76 | -4.27% | 356,979 |
| Mar 12, 2026 | 150.10 | 150.13 | 146.50 | 147.04 | 147.04 | -1.47% | 159,179 |
| Mar 11, 2026 | 149.00 | 150.59 | 147.58 | 149.24 | 149.24 | -1.03% | 187,520 |
| Mar 10, 2026 | 153.93 | 153.93 | 150.24 | 150.80 | 150.80 | -1.58% | 192,257 |
| Mar 9, 2026 | 148.34 | 153.70 | 147.27 | 153.22 | 153.22 | 3.74% | 337,870 |
| Mar 6, 2026 | 147.96 | 149.33 | 147.20 | 147.70 | 147.70 | -0.06% | 243,839 |
| Mar 5, 2026 | 149.12 | 149.64 | 147.12 | 147.79 | 147.79 | -2.54% | 291,970 |
| Mar 4, 2026 | 153.30 | 153.53 | 151.40 | 151.64 | 151.64 | 1.13% | 159,455 |
| Mar 3, 2026 | 150.93 | 151.96 | 145.01 | 149.94 | 149.94 | -6.85% | 499,087 |
| Mar 2, 2026 | 159.36 | 162.00 | 158.53 | 160.96 | 160.96 | -0.88% | 251,455 |
| Feb 27, 2026 | 162.08 | 163.13 | 160.70 | 162.39 | 162.39 | -0.02% | 217,720 |
| Feb 26, 2026 | 159.97 | 162.43 | 157.80 | 162.43 | 162.43 | -0.04% | 257,898 |
| Feb 25, 2026 | 164.97 | 165.99 | 162.49 | 162.49 | 162.49 | -0.13% | 390,541 |
| Feb 24, 2026 | 155.93 | 162.96 | 155.92 | 162.70 | 162.70 | 1.98% | 328,630 |
| Feb 23, 2026 | 160.25 | 161.88 | 156.84 | 159.54 | 159.54 | -0.04% | 236,849 |
| Feb 20, 2026 | 155.65 | 159.65 | 155.36 | 159.60 | 159.60 | 4.37% | 420,522 |
| Feb 19, 2026 | 152.47 | 153.87 | 151.20 | 152.92 | 152.92 | -2.37% | 177,676 |
| Feb 18, 2026 | 157.07 | 159.14 | 154.80 | 156.64 | 156.64 | 2.03% | 263,043 |
| Feb 17, 2026 | 151.90 | 154.60 | 149.72 | 153.53 | 153.53 | 0.04% | 349,201 |
| Feb 13, 2026 | 150.69 | 155.12 | 148.84 | 153.47 | 153.47 | 4.40% | 435,249 |
| Feb 12, 2026 | 155.90 | 157.16 | 147.00 | 147.00 | 147.00 | -5.76% | 425,165 |
| Feb 11, 2026 | 160.08 | 160.21 | 155.33 | 155.99 | 155.99 | 0.58% | 236,773 |
| Feb 10, 2026 | 158.57 | 159.17 | 154.71 | 155.09 | 155.09 | -1.87% | 218,261 |
| Feb 9, 2026 | 156.57 | 158.80 | 156.05 | 158.05 | 158.05 | 2.04% | 245,502 |
| Feb 6, 2026 | 153.00 | 157.64 | 152.72 | 154.89 | 154.89 | 3.22% | 463,229 |
| Feb 5, 2026 | 151.97 | 156.40 | 150.04 | 150.06 | 150.06 | -6.39% | 930,671 |
| Feb 4, 2026 | 166.48 | 167.76 | 156.60 | 160.30 | 160.30 | 0.36% | 503,474 |
| Feb 3, 2026 | 165.00 | 166.85 | 157.54 | 159.72 | 159.72 | 2.29% | 596,628 |
| Feb 2, 2026 | 157.80 | 159.41 | 150.08 | 156.14 | 156.14 | 1.48% | 873,440 |
| Jan 30, 2026 | 165.66 | 168.77 | 145.38 | 153.86 | 153.86 | -15.68% | 2,206,574 |
| Jan 29, 2026 | 192.31 | 194.77 | 175.84 | 182.47 | 182.47 | -1.85% | 1,304,215 |
| Jan 28, 2026 | 183.37 | 186.15 | 179.08 | 185.91 | 185.91 | 6.24% | 734,194 |
| Jan 27, 2026 | 177.57 | 178.16 | 168.57 | 174.99 | 174.99 | -4.78% | 1,330,058 |
| Jan 26, 2026 | 191.21 | 197.41 | 181.66 | 183.77 | 183.77 | -0.53% | 1,695,303 |
| Jan 23, 2026 | 180.23 | 184.95 | 179.20 | 184.74 | 184.74 | 5.02% | 1,025,213 |
| Jan 22, 2026 | 169.93 | 175.91 | 168.50 | 175.91 | 175.91 | 4.23% | 754,614 |
| Jan 21, 2026 | 169.50 | 171.36 | 165.95 | 168.77 | 168.77 | -0.45% | 580,942 |
| Jan 20, 2026 | 168.44 | 170.19 | 167.15 | 169.54 | 169.54 | 3.95% | 524,144 |