Skip to main content
logo
abrdn Physical Palladium Shares ETF (PALL)
NYSEARCA: PALL · Real-Time Price · USD
23.75
+0.02 (0.08%)
At close: Sep 22, 2026, 4:00 PM EDT
23.77
+0.02 (0.08%)
After-hours: Sep 22, 2026, 8:00 PM EDT

PALL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
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