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
Sep 25, 2025113.36115.23111.74115.03115.034.25%806,655
Sep 24, 2025112.37112.37109.97110.34110.34-1.30%277,249
Sep 23, 2025112.00112.17110.56111.79111.793.17%531,103
Sep 22, 2025107.19108.66106.75108.36108.363.35%321,051
Sep 19, 2025104.31105.18103.85104.85104.85-0.61%254,116
Sep 18, 2025105.19106.63104.13105.49105.490.22%220,268
Sep 17, 2025105.97106.38104.00105.26105.26-1.90%281,197
Sep 16, 2025108.44108.44106.78107.30107.30-1.88%180,612
Sep 15, 2025108.18109.43107.29109.36109.36-1.17%328,184
Sep 12, 2025111.22112.17109.73110.66110.661.79%357,527
Sep 11, 2025108.28109.13107.94108.71108.711.07%285,870
Sep 10, 2025107.66108.87107.04107.56107.563.53%346,957
Sep 9, 2025103.33104.30102.01103.89103.89-0.09%416,731
Sep 8, 2025103.32104.35103.02103.98103.982.25%545,662
Sep 5, 2025102.72103.57100.55101.69101.69-0.84%284,631
Sep 4, 2025103.37103.61102.27102.55102.55-2.00%266,370
Sep 3, 2025105.17106.00104.27104.64104.640.52%389,218
Sep 2, 2025101.86104.13101.30104.10104.102.90%550,524
Aug 29, 202599.69101.2599.37101.17101.170.33%200,750
Aug 28, 2025100.66101.00100.10100.84100.841.05%214,715
Aug 27, 202599.5799.9898.4899.7999.79-0.79%159,796
Aug 26, 202599.86100.7599.26100.58100.580.36%143,861
Aug 25, 2025100.83101.2599.88100.22100.22-2.42%210,468
Aug 22, 2025102.60103.80101.94102.71102.711.39%185,945
Aug 21, 2025100.72101.53100.16101.30101.30-0.37%158,626
Aug 20, 2025102.12102.81100.66101.68101.680.54%131,873
Aug 19, 2025102.40102.98100.86101.13101.13-1.01%162,506
Aug 18, 2025102.32102.91101.75102.16102.160.23%150,149
Aug 15, 2025102.21102.75101.66101.93101.93-2.64%315,214
Aug 14, 2025103.99104.95102.95104.69104.691.10%132,908
Aug 13, 2025102.95103.70102.33103.55103.550.70%114,258
Aug 12, 2025103.29103.86102.40102.83102.83-1.80%132,227
Aug 11, 2025104.03105.46103.76104.71104.712.21%181,424
Aug 8, 2025103.36104.46102.32102.45102.45-3.04%472,681
Aug 7, 2025105.25106.02104.62105.66105.661.20%195,861
Aug 6, 2025104.60105.36103.35104.41104.41-2.77%332,306
Aug 5, 2025107.14109.24106.75107.39107.39-1.40%211,701
Aug 4, 2025108.50110.27107.88108.91108.91-1.09%252,160
Aug 1, 2025111.16111.35109.17110.11110.111.33%312,950
Jul 31, 2025110.91111.20107.35108.66108.660.22%333,664
Jul 30, 2025114.66114.66107.50108.42108.42-5.32%688,910
Jul 29, 2025113.16114.81112.38114.51114.511.81%185,081
Jul 28, 2025113.62113.90111.33112.47112.470.66%351,106
Jul 25, 2025112.50112.50110.32111.73111.73-1.01%262,524
Jul 24, 2025114.90115.57112.55112.87112.87-3.55%335,535
Jul 23, 2025115.37118.06115.08117.02117.020.06%223,549
Jul 22, 2025115.08117.08114.76116.95116.951.42%176,153
Jul 21, 2025116.00117.52115.00115.31115.310.95%242,992
Jul 18, 2025119.30119.30113.92114.22114.22-2.58%594,272
Jul 17, 2025112.95117.40112.18117.24117.243.86%361,689