abrdn Physical Palladium Shares ETF (PALL)
NYSEARCA: PALL · Real-Time Price · USD
103.53
-0.38 (-0.37%)
At close: Jun 27, 2025, 4:00 PM
103.50
-0.03 (-0.03%)
After-hours: Jun 27, 2025, 8:00 PM EDT
PALL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 102.32 | 104.15 | 101.74 | 103.53 | 103.53 | -0.37% | 366,912 |
| Jun 26, 2025 | 99.02 | 104.73 | 98.76 | 103.91 | 103.91 | 6.42% | 644,628 |
| Jun 25, 2025 | 96.17 | 97.71 | 95.76 | 97.64 | 97.64 | 0.50% | 180,633 |
| Jun 24, 2025 | 97.41 | 97.41 | 96.29 | 97.15 | 97.15 | -1.06% | 259,230 |
| Jun 23, 2025 | 97.81 | 98.70 | 97.47 | 98.19 | 98.19 | 2.39% | 260,420 |
| Jun 20, 2025 | 95.90 | 96.15 | 95.03 | 95.90 | 95.90 | 0.44% | 186,050 |
| Jun 18, 2025 | 96.47 | 96.48 | 95.29 | 95.48 | 95.48 | -0.32% | 242,959 |
| Jun 17, 2025 | 95.46 | 95.99 | 95.14 | 95.79 | 95.79 | 1.52% | 177,651 |
| Jun 16, 2025 | 95.70 | 95.94 | 94.01 | 94.36 | 94.36 | -0.05% | 184,271 |
| Jun 13, 2025 | 96.37 | 96.57 | 94.24 | 94.41 | 94.41 | -2.66% | 234,257 |
| Jun 12, 2025 | 95.88 | 97.05 | 95.59 | 96.99 | 96.99 | -0.69% | 267,932 |
| Jun 11, 2025 | 97.98 | 98.96 | 97.27 | 97.66 | 97.66 | 0.60% | 322,352 |
| Jun 10, 2025 | 97.61 | 98.10 | 96.41 | 97.08 | 97.08 | -1.54% | 273,740 |
| Jun 9, 2025 | 97.67 | 98.95 | 97.35 | 98.60 | 98.60 | 3.07% | 360,411 |
| Jun 6, 2025 | 94.50 | 95.95 | 94.23 | 95.66 | 95.66 | 3.61% | 438,425 |
| Jun 5, 2025 | 92.47 | 93.12 | 91.58 | 92.33 | 92.33 | 0.73% | 496,835 |
| Jun 4, 2025 | 91.45 | 91.72 | 91.00 | 91.66 | 91.66 | -0.98% | 183,885 |
| Jun 3, 2025 | 92.05 | 92.58 | 91.33 | 92.57 | 92.57 | 2.08% | 259,019 |
| Jun 2, 2025 | 90.05 | 90.71 | 89.16 | 90.68 | 90.68 | 2.14% | 276,328 |
| May 30, 2025 | 88.11 | 88.85 | 87.58 | 88.78 | 88.78 | -0.46% | 207,874 |
| May 29, 2025 | 88.61 | 89.32 | 88.35 | 89.19 | 89.19 | 0.84% | 236,164 |
| May 28, 2025 | 89.00 | 89.09 | 87.88 | 88.45 | 88.45 | -1.18% | 588,689 |
| May 27, 2025 | 89.77 | 90.30 | 89.15 | 89.51 | 89.51 | -1.85% | 213,273 |
| May 23, 2025 | 90.95 | 92.00 | 90.58 | 91.20 | 91.20 | -0.96% | 217,134 |
| May 22, 2025 | 92.65 | 92.99 | 91.45 | 92.08 | 92.08 | -2.45% | 195,538 |
| May 21, 2025 | 93.00 | 95.34 | 93.00 | 94.39 | 94.39 | 1.53% | 362,180 |
| May 20, 2025 | 90.71 | 93.00 | 90.30 | 92.97 | 92.97 | 4.41% | 396,897 |
| May 19, 2025 | 87.93 | 89.40 | 87.78 | 89.04 | 89.04 | 1.54% | 88,621 |
| May 16, 2025 | 87.80 | 88.47 | 86.89 | 87.69 | 87.69 | -0.14% | 58,609 |
| May 15, 2025 | 88.36 | 88.41 | 87.69 | 87.81 | 87.81 | 0.98% | 69,993 |
| May 14, 2025 | 88.43 | 88.43 | 86.53 | 86.96 | 86.96 | -0.18% | 65,143 |
| May 13, 2025 | 86.61 | 87.54 | 86.58 | 87.12 | 87.12 | 1.07% | 72,081 |
| 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 |