Skip to main content
abrdn Physical Palladium Shares ETF (PALL)
NYSEARCA: PALL · Real-Time Price · USD
132.57
-1.02 (-0.76%)
Apr 28, 2026, 4:00 PM EDT - Market closed

PALL Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026132.25133.46131.15132.57132.57-0.76%156,671
Apr 27, 2026134.23134.95133.20133.59133.59-2.09%144,532
Apr 24, 2026134.95136.68134.55136.44136.442.73%104,411
Apr 23, 2026134.87137.37132.43132.81132.81-5.60%324,173
Apr 22, 2026141.29142.36140.06140.69140.691.86%93,395
Apr 21, 2026141.61142.73138.12138.12138.12-2.53%248,289
Apr 20, 2026141.35141.99140.12141.70141.70-0.60%200,134
Apr 17, 2026143.28145.34142.24142.55142.550.85%211,995
Apr 16, 2026143.29143.66141.01141.35141.35-1.06%155,395
Apr 15, 2026143.63144.48142.06142.86142.86-1.11%172,691
Apr 14, 2026141.55144.51141.33144.47144.470.77%105,627
Apr 13, 2026139.11143.37138.17143.36143.363.19%107,520
Apr 10, 2026138.10139.40137.51138.93138.93-1.92%78,509
Apr 9, 2026141.20142.40139.14141.65141.65-0.55%172,633
Apr 8, 2026145.80146.36141.80142.43142.437.02%614,612
Apr 7, 2026132.39133.70129.65133.09133.09-1.55%137,153
Apr 6, 2026134.99135.56133.71135.18135.18-1.55%67,634
Apr 2, 2026132.06137.31132.00137.31137.311.98%158,430
Apr 1, 2026133.46137.59132.80134.65134.65-0.04%301,410
Mar 31, 2026131.12135.22130.77134.71134.715.15%258,838
Mar 30, 2026129.28129.63127.22128.11128.112.13%148,394
Mar 27, 2026124.58128.12124.00125.44125.442.50%208,932
Mar 26, 2026123.95125.34121.73122.38122.38-5.31%346,082
Mar 25, 2026130.84131.36128.17129.24129.240.83%167,981
Mar 24, 2026127.74129.30125.50128.17128.17-0.98%282,696
Mar 23, 2026129.30132.93127.56129.44129.441.16%356,553
Mar 20, 2026131.60132.40126.83127.96127.96-2.76%545,355
Mar 19, 2026130.99132.40128.05131.59131.59-2.77%912,391
Mar 18, 2026138.94141.79135.01135.34135.34-7.21%576,756
Mar 17, 2026146.93148.10145.28145.85145.85-0.20%93,949
Mar 16, 2026144.29146.71143.58146.14146.143.82%161,732
Mar 13, 2026146.52146.83140.39140.76140.76-4.27%356,979
Mar 12, 2026150.10150.13146.50147.04147.04-1.47%159,179
Mar 11, 2026149.00150.59147.58149.24149.24-1.03%187,520
Mar 10, 2026153.93153.93150.24150.80150.80-1.58%192,257
Mar 9, 2026148.34153.70147.27153.22153.223.74%337,870
Mar 6, 2026147.96149.33147.20147.70147.70-0.06%243,839
Mar 5, 2026149.12149.64147.12147.79147.79-2.54%291,970
Mar 4, 2026153.30153.53151.40151.64151.641.13%159,455
Mar 3, 2026150.93151.96145.01149.94149.94-6.85%499,087
Mar 2, 2026159.36162.00158.53160.96160.96-0.88%251,455
Feb 27, 2026162.08163.13160.70162.39162.39-0.02%217,720
Feb 26, 2026159.97162.43157.80162.43162.43-0.04%257,898
Feb 25, 2026164.97165.99162.49162.49162.49-0.13%390,541
Feb 24, 2026155.93162.96155.92162.70162.701.98%328,630
Feb 23, 2026160.25161.88156.84159.54159.54-0.04%236,849
Feb 20, 2026155.65159.65155.36159.60159.604.37%420,522
Feb 19, 2026152.47153.87151.20152.92152.92-2.37%177,676
Feb 18, 2026157.07159.14154.80156.64156.642.03%263,043
Feb 17, 2026151.90154.60149.72153.53153.530.04%349,201
Feb 13, 2026150.69155.12148.84153.47153.474.40%435,249
Feb 12, 2026155.90157.16147.00147.00147.00-5.76%425,165
Feb 11, 2026160.08160.21155.33155.99155.990.58%236,773
Feb 10, 2026158.57159.17154.71155.09155.09-1.87%218,261
Feb 9, 2026156.57158.80156.05158.05158.052.04%245,502
Feb 6, 2026153.00157.64152.72154.89154.893.22%463,229
Feb 5, 2026151.97156.40150.04150.06150.06-6.39%930,671
Feb 4, 2026166.48167.76156.60160.30160.300.36%503,474
Feb 3, 2026165.00166.85157.54159.72159.722.29%596,628
Feb 2, 2026157.80159.41150.08156.14156.141.48%873,440
Jan 30, 2026165.66168.77145.38153.86153.86-15.68%2,206,574
Jan 29, 2026192.31194.77175.84182.47182.47-1.85%1,304,215
Jan 28, 2026183.37186.15179.08185.91185.916.24%734,194
Jan 27, 2026177.57178.16168.57174.99174.99-4.78%1,330,058
Jan 26, 2026191.21197.41181.66183.77183.77-0.53%1,695,303
Jan 23, 2026180.23184.95179.20184.74184.745.02%1,025,213
Jan 22, 2026169.93175.91168.50175.91175.914.23%754,614
Jan 21, 2026169.50171.36165.95168.77168.77-0.45%580,942
Jan 20, 2026168.44170.19167.15169.54169.543.95%524,144
Jan 16, 2026159.05163.66157.93163.10163.10-1.46%816,656
Jan 15, 2026163.50167.16162.42165.52165.52-2.73%472,296
Jan 14, 2026168.47171.02166.43170.17170.172.30%455,698
Jan 13, 2026170.83172.52165.66166.35166.35-1.82%572,206
Jan 12, 2026169.06171.74168.36169.43169.431.93%412,959
Jan 9, 2026166.94169.24165.02166.23166.232.61%526,085
Jan 8, 2026156.91162.71155.61162.00162.001.08%437,744
Jan 7, 2026157.42160.45155.00160.27160.27-3.08%704,724
Jan 6, 2026161.02166.67160.75165.37165.376.94%683,863
Jan 5, 2026155.58157.55154.44154.64154.643.80%516,366
Jan 2, 2026150.20150.91147.01148.98148.982.48%387,857
Dec 31, 2025144.55147.41144.00145.38145.38-1.14%679,106
Dec 30, 2025152.43154.30147.02147.05147.05-2.65%1,049,762
Dec 29, 2025150.10151.78146.00151.06151.06-14.13%1,585,878
Dec 26, 2025167.34175.96165.73175.91175.9112.40%1,107,829
Dec 24, 2025160.72160.96152.48156.50156.50-7.51%1,620,880
Dec 23, 2025166.37170.72165.24169.20169.205.42%1,285,335
Dec 22, 2025161.90161.90157.30160.50160.502.85%653,443
Dec 19, 2025153.06156.58152.90156.06156.061.36%515,350
Dec 18, 2025155.00155.59152.46153.96153.963.00%600,926
Dec 17, 2025147.87150.60146.68149.48149.482.31%670,391
Dec 16, 2025144.39147.41144.19146.11146.111.90%481,729
Dec 15, 2025141.89144.60141.51143.39143.395.05%742,104
Dec 12, 2025140.00140.37134.70136.50136.500.02%516,553
Dec 11, 2025133.89136.56133.64136.47136.471.49%511,529
Dec 10, 2025134.44134.61132.33134.46134.46-2.13%488,337
Dec 9, 2025134.15137.68132.93137.39137.392.59%637,966
Dec 8, 2025135.00135.17132.70133.92133.920.69%329,089
Dec 5, 2025132.98133.75131.92133.00133.000.54%153,372
Dec 4, 2025131.47132.94130.23132.28132.28-1.78%289,644
Dec 3, 2025132.61135.00131.32134.68134.680.56%227,802