abrdn Physical Palladium Shares ETF (PALL)
NYSEARCA: PALL · Real-Time Price · USD
147.79
-3.85 (-2.54%)
At close: Mar 5, 2026, 4:00 PM EST
148.02
+0.23 (0.16%)
Pre-market: Mar 6, 2026, 7:31 AM EST
PALL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 149.12 | 149.64 | 147.12 | 147.79 | 147.79 | -2.54% | 291,970 |
| Mar 4, 2026 | 153.30 | 153.53 | 151.40 | 151.64 | 151.64 | 1.13% | 159,455 |
| Mar 3, 2026 | 150.93 | 151.96 | 145.01 | 149.94 | 149.94 | -6.85% | 499,087 |
| Mar 2, 2026 | 159.36 | 162.00 | 158.53 | 160.96 | 160.96 | -0.88% | 251,455 |
| Feb 27, 2026 | 162.08 | 163.13 | 160.70 | 162.39 | 162.39 | -0.02% | 217,720 |
| Feb 26, 2026 | 159.97 | 162.43 | 157.80 | 162.43 | 162.43 | -0.04% | 257,898 |
| Feb 25, 2026 | 164.97 | 165.99 | 162.49 | 162.49 | 162.49 | -0.13% | 390,541 |
| Feb 24, 2026 | 155.93 | 162.96 | 155.92 | 162.70 | 162.70 | 1.98% | 328,630 |
| Feb 23, 2026 | 160.25 | 161.88 | 156.84 | 159.54 | 159.54 | -0.04% | 236,849 |
| Feb 20, 2026 | 155.65 | 159.65 | 155.36 | 159.60 | 159.60 | 4.37% | 420,522 |
| Feb 19, 2026 | 152.47 | 153.87 | 151.20 | 152.92 | 152.92 | -2.37% | 177,676 |
| Feb 18, 2026 | 157.07 | 159.14 | 154.80 | 156.64 | 156.64 | 2.03% | 263,043 |
| Feb 17, 2026 | 151.90 | 154.60 | 149.72 | 153.53 | 153.53 | 0.04% | 349,201 |
| Feb 13, 2026 | 150.69 | 155.12 | 148.84 | 153.47 | 153.47 | 4.40% | 435,249 |
| Feb 12, 2026 | 155.90 | 157.16 | 147.00 | 147.00 | 147.00 | -5.76% | 425,165 |
| Feb 11, 2026 | 160.08 | 160.21 | 155.33 | 155.99 | 155.99 | 0.58% | 236,773 |
| Feb 10, 2026 | 158.57 | 159.17 | 154.71 | 155.09 | 155.09 | -1.87% | 218,261 |
| Feb 9, 2026 | 156.57 | 158.80 | 156.05 | 158.05 | 158.05 | 2.04% | 245,502 |
| Feb 6, 2026 | 153.00 | 157.64 | 152.72 | 154.89 | 154.89 | 3.22% | 463,229 |
| Feb 5, 2026 | 151.97 | 156.40 | 150.04 | 150.06 | 150.06 | -6.39% | 930,671 |
| Feb 4, 2026 | 166.48 | 167.76 | 156.60 | 160.30 | 160.30 | 0.36% | 503,474 |
| Feb 3, 2026 | 165.00 | 166.85 | 157.54 | 159.72 | 159.72 | 2.29% | 596,628 |
| Feb 2, 2026 | 157.80 | 159.41 | 150.08 | 156.14 | 156.14 | 1.48% | 873,440 |
| Jan 30, 2026 | 165.66 | 168.77 | 145.38 | 153.86 | 153.86 | -15.68% | 2,206,574 |
| Jan 29, 2026 | 192.31 | 194.77 | 175.84 | 182.47 | 182.47 | -1.85% | 1,304,215 |
| Jan 28, 2026 | 183.37 | 186.15 | 179.08 | 185.91 | 185.91 | 6.24% | 734,194 |
| Jan 27, 2026 | 177.57 | 178.16 | 168.57 | 174.99 | 174.99 | -4.78% | 1,330,058 |
| Jan 26, 2026 | 191.21 | 197.41 | 181.66 | 183.77 | 183.77 | -0.53% | 1,695,303 |
| Jan 23, 2026 | 180.23 | 184.95 | 179.20 | 184.74 | 184.74 | 5.02% | 1,025,213 |
| Jan 22, 2026 | 169.93 | 175.91 | 168.50 | 175.91 | 175.91 | 4.23% | 754,614 |
| Jan 21, 2026 | 169.50 | 171.36 | 165.95 | 168.77 | 168.77 | -0.45% | 580,942 |
| Jan 20, 2026 | 168.44 | 170.19 | 167.15 | 169.54 | 169.54 | 3.95% | 524,144 |
| Jan 16, 2026 | 159.05 | 163.66 | 157.93 | 163.10 | 163.10 | -1.46% | 816,656 |
| Jan 15, 2026 | 163.50 | 167.16 | 162.42 | 165.52 | 165.52 | -2.73% | 472,296 |
| Jan 14, 2026 | 168.47 | 171.02 | 166.43 | 170.17 | 170.17 | 2.30% | 455,698 |
| Jan 13, 2026 | 170.83 | 172.52 | 165.66 | 166.35 | 166.35 | -1.82% | 572,206 |
| Jan 12, 2026 | 169.06 | 171.74 | 168.36 | 169.43 | 169.43 | 1.93% | 412,959 |
| Jan 9, 2026 | 166.94 | 169.24 | 165.02 | 166.23 | 166.23 | 2.61% | 526,085 |
| Jan 8, 2026 | 156.91 | 162.71 | 155.61 | 162.00 | 162.00 | 1.08% | 437,744 |
| Jan 7, 2026 | 157.42 | 160.45 | 155.00 | 160.27 | 160.27 | -3.08% | 704,724 |
| Jan 6, 2026 | 161.02 | 166.67 | 160.75 | 165.37 | 165.37 | 6.94% | 683,863 |
| Jan 5, 2026 | 155.58 | 157.55 | 154.44 | 154.64 | 154.64 | 3.80% | 516,366 |
| Jan 2, 2026 | 150.20 | 150.91 | 147.01 | 148.98 | 148.98 | 2.48% | 387,857 |
| Dec 31, 2025 | 144.55 | 147.41 | 144.00 | 145.38 | 145.38 | -1.14% | 679,106 |
| Dec 30, 2025 | 152.43 | 154.30 | 147.02 | 147.05 | 147.05 | -2.65% | 1,049,762 |
| Dec 29, 2025 | 150.10 | 151.78 | 146.00 | 151.06 | 151.06 | -14.13% | 1,585,878 |
| Dec 26, 2025 | 167.34 | 175.96 | 165.73 | 175.91 | 175.91 | 12.40% | 1,107,829 |
| Dec 24, 2025 | 160.72 | 160.96 | 152.48 | 156.50 | 156.50 | -7.51% | 1,620,880 |
| Dec 23, 2025 | 166.37 | 170.72 | 165.24 | 169.20 | 169.20 | 5.42% | 1,285,335 |
| Dec 22, 2025 | 161.90 | 161.90 | 157.30 | 160.50 | 160.50 | 2.85% | 653,443 |
| Dec 19, 2025 | 153.06 | 156.58 | 152.90 | 156.06 | 156.06 | 1.36% | 515,350 |
| Dec 18, 2025 | 155.00 | 155.59 | 152.46 | 153.96 | 153.96 | 3.00% | 600,926 |
| Dec 17, 2025 | 147.87 | 150.60 | 146.68 | 149.48 | 149.48 | 2.31% | 670,391 |
| Dec 16, 2025 | 144.39 | 147.41 | 144.19 | 146.11 | 146.11 | 1.90% | 481,729 |
| Dec 15, 2025 | 141.89 | 144.60 | 141.51 | 143.39 | 143.39 | 5.05% | 742,104 |
| Dec 12, 2025 | 140.00 | 140.37 | 134.70 | 136.50 | 136.50 | 0.02% | 516,553 |
| Dec 11, 2025 | 133.89 | 136.56 | 133.64 | 136.47 | 136.47 | 1.49% | 511,529 |
| Dec 10, 2025 | 134.44 | 134.61 | 132.33 | 134.46 | 134.46 | -2.13% | 488,337 |
| Dec 9, 2025 | 134.15 | 137.68 | 132.93 | 137.39 | 137.39 | 2.59% | 637,966 |
| Dec 8, 2025 | 135.00 | 135.17 | 132.70 | 133.92 | 133.92 | 0.69% | 329,089 |
| Dec 5, 2025 | 132.98 | 133.75 | 131.92 | 133.00 | 133.00 | 0.54% | 153,372 |
| Dec 4, 2025 | 131.47 | 132.94 | 130.23 | 132.28 | 132.28 | -1.78% | 289,644 |
| Dec 3, 2025 | 132.61 | 135.00 | 131.32 | 134.68 | 134.68 | 0.56% | 227,802 |
| Dec 2, 2025 | 132.96 | 133.94 | 131.12 | 133.93 | 133.93 | 3.02% | 386,752 |
| Dec 1, 2025 | 132.85 | 134.02 | 129.22 | 130.00 | 130.00 | -1.83% | 379,876 |
| Nov 28, 2025 | 131.29 | 133.60 | 131.00 | 132.43 | 132.43 | 2.22% | 348,407 |
| Nov 26, 2025 | 128.30 | 129.90 | 127.30 | 129.55 | 129.55 | 2.18% | 283,429 |
| Nov 25, 2025 | 126.88 | 127.53 | 125.52 | 126.79 | 126.79 | -0.32% | 130,903 |
| Nov 24, 2025 | 125.84 | 127.65 | 125.31 | 127.20 | 127.20 | 2.00% | 209,471 |
| Nov 21, 2025 | 125.00 | 126.60 | 123.10 | 124.70 | 124.70 | -0.46% | 284,589 |
| Nov 20, 2025 | 129.00 | 129.84 | 124.90 | 125.27 | 125.27 | -0.78% | 298,645 |
| Nov 19, 2025 | 128.11 | 128.94 | 126.07 | 126.26 | 126.26 | -1.40% | 209,577 |
| Nov 18, 2025 | 126.90 | 128.85 | 125.42 | 128.05 | 128.05 | 1.38% | 209,090 |
| Nov 17, 2025 | 125.84 | 128.02 | 124.52 | 126.31 | 126.31 | -1.24% | 327,969 |
| Nov 14, 2025 | 126.18 | 129.27 | 124.80 | 127.90 | 127.90 | -1.62% | 322,989 |
| Nov 13, 2025 | 133.42 | 134.20 | 129.80 | 130.01 | 130.01 | -3.18% | 372,247 |
| Nov 12, 2025 | 131.11 | 134.69 | 130.55 | 134.28 | 134.28 | 1.56% | 359,623 |
| Nov 11, 2025 | 131.24 | 132.99 | 129.96 | 132.22 | 132.22 | 1.80% | 394,969 |
| Nov 10, 2025 | 128.05 | 130.45 | 127.60 | 129.88 | 129.88 | 2.68% | 350,635 |
| Nov 7, 2025 | 126.12 | 127.34 | 124.83 | 126.49 | 126.49 | 0.84% | 266,996 |
| Nov 6, 2025 | 127.94 | 129.00 | 124.26 | 125.44 | 125.44 | -3.22% | 258,052 |
| Nov 5, 2025 | 128.76 | 130.20 | 128.00 | 129.61 | 129.61 | 1.99% | 211,283 |
| Nov 4, 2025 | 129.18 | 129.75 | 126.90 | 127.08 | 127.08 | -2.98% | 357,694 |
| Nov 3, 2025 | 133.12 | 133.41 | 129.81 | 130.99 | 130.99 | -0.52% | 216,645 |
| Oct 31, 2025 | 133.54 | 133.67 | 130.34 | 131.67 | 131.67 | -0.54% | 205,726 |
| Oct 30, 2025 | 129.42 | 132.92 | 128.71 | 132.38 | 132.38 | 3.49% | 329,886 |
| Oct 29, 2025 | 129.73 | 130.08 | 127.26 | 127.91 | 127.91 | 0.02% | 315,643 |
| Oct 28, 2025 | 124.76 | 128.23 | 124.42 | 127.88 | 127.88 | 0.36% | 466,152 |
| Oct 27, 2025 | 128.94 | 128.94 | 126.14 | 127.42 | 127.42 | -2.20% | 408,193 |
| Oct 24, 2025 | 131.71 | 133.39 | 130.02 | 130.28 | 130.28 | -1.11% | 205,456 |
| Oct 23, 2025 | 133.34 | 134.60 | 131.53 | 131.74 | 131.74 | -0.44% | 348,682 |
| Oct 22, 2025 | 130.02 | 134.79 | 127.48 | 132.32 | 132.32 | 3.02% | 859,608 |
| Oct 21, 2025 | 129.46 | 130.30 | 126.13 | 128.44 | 128.44 | -6.88% | 853,412 |
| Oct 20, 2025 | 134.97 | 138.00 | 134.09 | 137.93 | 137.93 | 4.00% | 636,595 |
| Oct 17, 2025 | 140.71 | 140.88 | 132.50 | 132.62 | 132.62 | -10.16% | 1,540,449 |
| Oct 16, 2025 | 144.46 | 148.49 | 144.00 | 147.62 | 147.62 | 4.80% | 1,101,922 |
| Oct 15, 2025 | 141.26 | 141.67 | 138.20 | 140.86 | 140.86 | 1.78% | 654,678 |
| Oct 14, 2025 | 134.63 | 140.58 | 132.50 | 138.39 | 138.39 | 2.59% | 625,399 |
| Oct 13, 2025 | 132.62 | 136.58 | 131.95 | 134.89 | 134.89 | 4.14% | 652,520 |
| Oct 10, 2025 | 133.09 | 134.59 | 128.07 | 129.53 | 129.53 | 0.08% | 797,593 |