Skip to main content
abrdn Physical Palladium Shares ETF (PALL)
NYSEARCA: PALL · Real-Time Price · USD
22.04
+0.52 (2.42%)
Jun 26, 2026, 4:00 PM EDT - Market closed

PALL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202621.9122.1621.7422.0422.042.42%653,590
Jun 25, 202621.6221.6621.2321.5221.521.89%2,562,685
Jun 24, 202621.3521.5720.9021.1221.12-5.46%1,312,668
Jun 23, 202622.4022.5522.1822.3422.34-2.40%1,380,837
Jun 22, 202622.9423.1322.7422.8922.89-1.46%463,601
Jun 18, 202623.6223.6623.0823.2323.23-2.02%785,829
Jun 17, 202624.6224.7023.6823.7123.71-3.54%904,335
Jun 16, 202624.7524.9224.4424.5824.580.74%547,848
Jun 15, 202624.5724.8224.3524.4024.405.04%980,505
Jun 12, 202623.2223.3222.8323.2323.230.09%1,030,990
Jun 11, 202622.5223.3022.5023.2123.214.88%1,187,734
Jun 10, 202622.5022.8722.1222.1322.13-0.76%1,235,715
Jun 9, 202622.7022.8822.0322.3022.301.13%987,722
Jun 8, 202622.0222.1421.6322.0522.05-1.34%1,268,744
Jun 5, 202623.7623.8022.3422.3522.35-6.37%1,458,493
Jun 4, 202623.9724.0123.7823.8723.870.59%502,781
Jun 3, 202624.4824.4923.6823.7323.73-4.89%1,119,994
Jun 2, 202624.8825.0924.6024.9524.950.52%507,176
Jun 1, 202624.3724.9424.3624.8224.820.53%657,635
May 29, 202625.0825.2724.3824.6924.69-0.72%1,349,471
May 28, 202624.4025.0424.2424.8724.87-1.27%856,172
May 27, 202625.0025.2825.0025.1925.190.20%431,717
May 26, 202625.2125.3824.9425.1425.142.53%670,814
May 22, 202624.7524.9224.3524.5224.52-2.78%528,306
May 21, 202624.6225.3324.5025.2225.220.84%492,388
May 20, 202624.5225.0924.4425.0125.011.87%666,151
May 19, 202625.0125.1424.4624.5524.55-3.99%901,509
May 18, 202625.5925.7525.3625.5725.57-0.71%900,278
May 15, 202625.7225.9125.5525.7525.75-1.79%1,265,800
May 14, 202626.4626.4626.0726.2226.22-4.13%1,084,005
May 13, 202626.9227.6926.9227.3527.350.54%1,018,485
May 12, 202626.8027.2226.3827.2127.21-1.00%638,500
May 11, 202627.6327.6427.2227.4827.482.01%1,126,445
May 8, 202626.8727.1726.6826.9426.94-0.20%718,660
May 7, 202627.7727.8626.9527.0027.00-3.45%796,610
May 6, 202627.7828.1127.7427.9627.963.36%982,680
May 5, 202627.3427.5426.9827.0527.050.62%715,030
May 4, 202627.0027.2426.6226.8926.89-2.80%781,725
May 1, 202627.6328.1427.6327.6627.66-0.17%974,500
Apr 30, 202626.9027.9326.7127.7127.714.95%1,466,365
Apr 29, 202626.2026.7226.1226.4026.40-0.43%671,405
Apr 28, 202626.4526.6926.2326.5126.51-0.76%783,435
Apr 27, 202626.8526.9926.6426.7226.72-2.09%726,790
Apr 24, 202626.9927.3426.9127.2927.292.73%522,940
Apr 23, 202626.9727.4726.4926.5626.56-5.60%1,624,065
Apr 22, 202628.2628.4728.0128.1428.141.86%475,250
Apr 21, 202628.3228.5527.6227.6227.62-2.53%1,250,630
Apr 20, 202628.2728.4028.0228.3428.34-0.60%1,000,675
Apr 17, 202628.6629.0728.4528.5128.510.85%1,060,835
Apr 16, 202628.6628.7328.2028.2728.27-1.06%777,200
Apr 15, 202628.7328.9028.4128.5728.57-1.11%868,395
Apr 14, 202628.3128.9028.2728.8928.890.77%530,200
Apr 13, 202627.8228.6727.6328.6728.673.19%563,490
Apr 10, 202627.6227.8827.5027.7927.79-1.92%396,095
Apr 9, 202628.2428.4827.8328.3328.33-0.55%864,340
Apr 8, 202629.1629.2728.3628.4928.497.02%3,073,190
Apr 7, 202626.4826.7425.9326.6226.62-1.55%704,895
Apr 6, 202627.0027.1126.7427.0427.04-1.55%339,470
Apr 2, 202626.4127.4626.4027.4627.461.98%795,405
Apr 1, 202626.6927.5226.5626.9326.93-0.04%1,520,740
Mar 31, 202626.2227.0426.1526.9426.945.15%1,295,685
Mar 30, 202625.8625.9325.4425.6225.622.13%745,255
Mar 27, 202624.9225.6224.8025.0925.092.50%1,063,175
Mar 26, 202624.7925.0724.3524.4824.48-5.31%1,731,985
Mar 25, 202626.1726.2725.6325.8525.850.83%839,955
Mar 24, 202625.5525.8625.1025.6325.63-0.98%1,416,100
Mar 23, 202625.8626.5925.5125.8925.891.16%1,794,055
Mar 20, 202626.3226.4825.3725.5925.59-2.76%2,727,590
Mar 19, 202626.2026.4825.6126.3226.32-2.77%4,573,705
Mar 18, 202627.7928.3627.0027.0727.07-7.21%2,919,555
Mar 17, 202629.3929.6229.0629.1729.17-0.20%472,680
Mar 16, 202628.8629.3428.7229.2329.233.82%810,370
Mar 13, 202629.3029.3728.0828.1528.15-4.27%1,785,140
Mar 12, 202630.0230.0329.3029.4129.41-1.47%798,595
Mar 11, 202629.8030.1229.5229.8529.85-1.03%942,715
Mar 10, 202630.7930.7930.0530.1630.16-1.58%962,085
Mar 9, 202629.6730.7429.4530.6430.643.74%1,696,985
Mar 6, 202629.5929.8729.4429.5429.54-0.06%1,224,115
Mar 5, 202629.8229.9329.4229.5629.56-2.54%1,462,585
Mar 4, 202630.6630.7130.2830.3330.331.13%799,405
Mar 3, 202630.1930.3929.0029.9929.99-6.85%2,498,825
Mar 2, 202631.8732.4031.7132.1932.19-0.88%1,302,390
Feb 27, 202632.4232.6332.1432.4832.48-0.02%1,105,085
Feb 26, 202631.9932.4931.5632.4932.49-0.04%1,303,320
Feb 25, 202632.9933.2032.5032.5032.50-0.13%1,967,440
Feb 24, 202631.1932.5931.1832.5432.541.98%1,647,110
Feb 23, 202632.0532.3831.3731.9131.91-0.04%1,210,120
Feb 20, 202631.1331.9331.0731.9231.924.37%2,102,870
Feb 19, 202630.4930.7730.2430.5830.58-2.37%893,825
Feb 18, 202631.4131.8330.9631.3331.332.03%1,320,775
Feb 17, 202630.3830.9229.9430.7130.710.04%1,746,470
Feb 13, 202630.1431.0229.7730.6930.694.40%2,182,070
Feb 12, 202631.1831.4329.4029.4029.40-5.76%2,151,775
Feb 11, 202632.0232.0431.0731.2031.200.58%1,197,465
Feb 10, 202631.7131.8430.9431.0231.02-1.87%1,098,535
Feb 9, 202631.3131.7631.2131.6131.612.04%1,242,945
Feb 6, 202630.6031.5330.5430.9830.983.22%2,329,240
Feb 5, 202630.3931.2830.0130.0130.01-6.39%4,847,830
Feb 4, 202633.3033.5531.3232.0632.060.36%2,527,605
Feb 3, 202633.0033.3731.5131.9431.942.29%3,014,540