abrdn Physical Palladium Shares ETF (PALL)
NYSEARCA: PALL · Real-Time Price · USD
86.20
-3.19 (-3.57%)
At close: May 12, 2025, 4:00 PM
86.20
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
PALL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 87.86 | 88.00 | 86.07 | 86.20 | 86.20 | -3.57% | 122,425 |
| May 9, 2025 | 89.63 | 89.74 | 88.92 | 89.39 | 89.39 | 0.54% | 51,535 |
| May 8, 2025 | 89.15 | 91.81 | 88.75 | 88.91 | 88.91 | 0.92% | 91,108 |
| May 7, 2025 | 89.59 | 89.86 | 87.85 | 88.10 | 88.10 | -0.92% | 104,782 |
| May 6, 2025 | 87.91 | 89.15 | 87.61 | 88.92 | 88.92 | 3.17% | 159,831 |
| May 5, 2025 | 86.71 | 86.93 | 85.80 | 86.19 | 86.19 | -0.74% | 51,266 |
| May 2, 2025 | 86.99 | 87.36 | 86.34 | 86.83 | 86.83 | 0.74% | 39,268 |
| May 1, 2025 | 86.45 | 86.85 | 85.86 | 86.19 | 86.19 | 0.22% | 54,978 |
| Apr 30, 2025 | 85.28 | 86.00 | 85.01 | 86.00 | 86.00 | 0.27% | 91,725 |
| Apr 29, 2025 | 86.68 | 86.69 | 85.50 | 85.77 | 85.77 | -1.12% | 39,269 |
| Apr 28, 2025 | 87.30 | 87.71 | 86.57 | 86.74 | 86.74 | 1.07% | 114,790 |
| Apr 25, 2025 | 85.94 | 86.07 | 85.35 | 85.82 | 85.82 | -1.00% | 63,513 |
| Apr 24, 2025 | 87.00 | 87.05 | 86.41 | 86.69 | 86.69 | 1.08% | 63,585 |
| Apr 23, 2025 | 86.05 | 86.64 | 84.90 | 85.76 | 85.76 | 0.75% | 125,806 |
| Apr 22, 2025 | 85.84 | 86.55 | 85.02 | 85.12 | 85.12 | -0.65% | 76,796 |
| Apr 21, 2025 | 86.34 | 86.45 | 85.21 | 85.68 | 85.68 | -1.95% | 93,141 |
| Apr 17, 2025 | 86.79 | 87.73 | 86.62 | 87.38 | 87.38 | -1.43% | 87,842 |
| Apr 16, 2025 | 89.07 | 89.38 | 88.48 | 88.65 | 88.65 | -0.14% | 143,565 |
| Apr 15, 2025 | 88.27 | 89.20 | 87.60 | 88.77 | 88.77 | 1.86% | 126,018 |
| Apr 14, 2025 | 86.50 | 87.70 | 86.24 | 87.15 | 87.15 | 3.84% | 150,393 |
| Apr 11, 2025 | 84.01 | 84.60 | 83.71 | 83.93 | 83.93 | 0.18% | 70,848 |
| Apr 10, 2025 | 83.86 | 84.44 | 82.82 | 83.78 | 83.78 | -0.26% | 93,361 |
| Apr 9, 2025 | 83.00 | 84.56 | 82.55 | 84.00 | 84.00 | 1.24% | 137,486 |
| Apr 8, 2025 | 84.08 | 84.08 | 82.40 | 82.97 | 82.97 | -0.06% | 108,693 |
| Apr 7, 2025 | 83.20 | 84.93 | 82.39 | 83.02 | 83.02 | -1.25% | 291,223 |
| Apr 4, 2025 | 84.00 | 84.84 | 83.20 | 84.07 | 84.07 | -0.91% | 253,025 |
| Apr 3, 2025 | 86.07 | 86.49 | 84.49 | 84.84 | 84.84 | -4.70% | 321,602 |
| Apr 2, 2025 | 89.98 | 89.98 | 88.44 | 89.02 | 89.02 | -1.42% | 138,657 |
| Apr 1, 2025 | 90.52 | 91.11 | 89.84 | 90.30 | 90.30 | -0.28% | 151,837 |
| Mar 31, 2025 | 89.98 | 90.77 | 88.77 | 90.55 | 90.55 | 1.83% | 198,512 |
| Mar 28, 2025 | 89.87 | 89.89 | 88.36 | 88.92 | 88.92 | -0.74% | 189,436 |
| Mar 27, 2025 | 88.64 | 89.91 | 88.44 | 89.58 | 89.58 | 0.94% | 194,969 |
| Mar 26, 2025 | 88.58 | 89.30 | 88.20 | 88.75 | 88.75 | 1.14% | 495,007 |
| Mar 25, 2025 | 88.26 | 88.50 | 87.63 | 87.75 | 87.75 | 0.72% | 133,820 |
| Mar 24, 2025 | 87.30 | 87.48 | 86.75 | 87.12 | 87.12 | -0.57% | 57,954 |
| Mar 21, 2025 | 87.32 | 87.78 | 87.09 | 87.62 | 87.62 | 0.64% | 49,007 |
| Mar 20, 2025 | 86.75 | 87.10 | 86.50 | 87.06 | 87.06 | -0.90% | 90,037 |
| Mar 19, 2025 | 88.01 | 88.39 | 87.50 | 87.85 | 87.85 | -0.87% | 153,245 |
| Mar 18, 2025 | 88.83 | 89.12 | 88.00 | 88.62 | 88.62 | -0.05% | 102,668 |
| Mar 17, 2025 | 88.25 | 89.19 | 88.21 | 88.66 | 88.66 | 0.46% | 66,299 |
| Mar 14, 2025 | 89.35 | 89.49 | 87.83 | 88.25 | 88.25 | 0.43% | 124,072 |
| Mar 13, 2025 | 86.48 | 88.15 | 86.31 | 87.87 | 87.87 | 1.06% | 80,097 |
| Mar 12, 2025 | 86.89 | 87.47 | 86.43 | 86.95 | 86.95 | 0.64% | 55,330 |
| Mar 11, 2025 | 86.31 | 87.35 | 85.96 | 86.40 | 86.40 | 0.82% | 60,201 |
| Mar 10, 2025 | 87.52 | 87.52 | 85.58 | 85.70 | 85.70 | -1.45% | 69,562 |
| Mar 7, 2025 | 86.90 | 87.56 | 86.09 | 86.96 | 86.96 | 0.76% | 53,396 |
| Mar 6, 2025 | 86.60 | 87.32 | 86.18 | 86.30 | 86.30 | -0.28% | 66,368 |
| Mar 5, 2025 | 86.00 | 86.57 | 85.76 | 86.54 | 86.54 | -0.06% | 106,432 |
| Mar 4, 2025 | 85.47 | 86.99 | 85.00 | 86.59 | 86.59 | 1.00% | 62,549 |
| Mar 3, 2025 | 86.22 | 87.07 | 85.27 | 85.73 | 85.73 | 1.46% | 478,466 |