Skip to main content
abrdn Physical Palladium Shares ETF (PALL)
NYSEARCA: PALL · Real-Time Price · USD
133.00
+0.72 (0.54%)
At close: Dec 5, 2025, 4:00 PM EST
132.50
-0.50 (-0.38%)
After-hours: Dec 5, 2025, 8:00 PM EST

PALL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025132.98133.75131.92133.00133.000.54%151,065
Dec 4, 2025131.47132.94130.23132.28132.28-1.78%289,644
Dec 3, 2025132.61135.00131.32134.68134.680.56%213,754
Dec 2, 2025132.96133.94131.12133.93133.933.02%383,463
Dec 1, 2025132.85134.02129.22130.00130.00-1.83%379,123
Nov 28, 2025131.29133.60131.00132.43132.432.22%346,167
Nov 26, 2025128.30129.90127.30129.55129.552.18%280,629
Nov 25, 2025126.88127.53125.52126.79126.79-0.32%130,280
Nov 24, 2025125.84127.65125.31127.20127.202.00%209,354
Nov 21, 2025125.00126.60123.10124.70124.70-0.46%284,467
Nov 20, 2025129.00129.84124.90125.27125.27-0.78%298,645
Nov 19, 2025128.11128.94126.07126.26126.26-1.40%209,577
Nov 18, 2025126.90128.85125.42128.05128.051.38%209,090
Nov 17, 2025125.84128.02124.52126.31126.31-1.24%327,969
Nov 14, 2025126.18129.27124.80127.90127.90-1.62%322,989
Nov 13, 2025133.42134.20129.80130.01130.01-3.18%372,247
Nov 12, 2025131.11134.69130.55134.28134.281.56%359,623
Nov 11, 2025131.24132.99129.96132.22132.221.80%394,969
Nov 10, 2025128.05130.45127.60129.88129.882.68%350,635
Nov 7, 2025126.12127.34124.83126.49126.490.84%266,996
Nov 6, 2025127.94129.00124.26125.44125.44-3.22%258,052
Nov 5, 2025128.76130.20128.00129.61129.611.99%211,283
Nov 4, 2025129.18129.75126.90127.08127.08-2.98%357,694
Nov 3, 2025133.12133.41129.81130.99130.99-0.52%216,645
Oct 31, 2025133.54133.67130.34131.67131.67-0.54%205,726
Oct 30, 2025129.42132.92128.71132.38132.383.49%329,886
Oct 29, 2025129.73130.08127.26127.91127.910.02%315,643
Oct 28, 2025124.76128.23124.42127.88127.880.36%466,152
Oct 27, 2025128.94128.94126.14127.42127.42-2.20%408,193
Oct 24, 2025131.71133.39130.02130.28130.28-1.11%205,456
Oct 23, 2025133.34134.60131.53131.74131.74-0.44%348,682
Oct 22, 2025130.02134.79127.48132.32132.323.02%859,608
Oct 21, 2025129.46130.30126.13128.44128.44-6.88%853,412
Oct 20, 2025134.97138.00134.09137.93137.934.00%636,595
Oct 17, 2025140.71140.88132.50132.62132.62-10.16%1,540,449
Oct 16, 2025144.46148.49144.00147.62147.624.80%1,101,922
Oct 15, 2025141.26141.67138.20140.86140.861.78%654,678
Oct 14, 2025134.63140.58132.50138.39138.392.59%625,399
Oct 13, 2025132.62136.58131.95134.89134.894.14%652,520
Oct 10, 2025133.09134.59128.07129.53129.530.08%797,593
Oct 9, 2025136.23136.66128.21129.43129.43-3.61%1,450,436
Oct 8, 2025129.38134.94128.84134.28134.289.21%1,245,986
Oct 7, 2025123.48125.20120.96122.96122.961.34%801,658
Oct 6, 2025117.66121.69117.63121.33121.334.88%1,171,716
Oct 3, 2025114.25115.93114.02115.68115.681.40%671,513
Oct 2, 2025114.77114.77110.34114.08114.08-0.06%531,022
Oct 1, 2025113.51115.07113.09114.15114.15-0.02%347,828
Sep 30, 2025112.98114.35112.26114.17114.17-1.02%283,908
Sep 29, 2025115.74116.69113.71115.35115.35-0.48%582,011
Sep 26, 2025115.56116.98115.20115.91115.910.77%486,873