Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

abrdn Physical Palladium Shares ETF PALL

Full chart Compare
Set alert

Price alert · PALL

All alert types
18.13 USD +0.11 (+0.61%)

Regular-session close

18.05 -0.08 -0.44%

After hours · Nov 13, 7:35 PM ET

18.10 Day range 18.44
16.94 52-week range 37.18
YTD
-37.65%
1 year
-30.27%

PALL price history

PALL daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202618.2418.4418.0918.13+0.11+0.61%1,053,502
Nov 12, 202618.2818.2917.8418.02-0.70-3.74%1,254,700
Nov 11, 202619.5119.5618.7018.72+0.05+0.27%1,436,700
Nov 10, 202618.7218.7718.4718.67-0.14-0.74%998,000
Nov 9, 202618.6618.8718.5118.81+0.25+1.35%1,067,100
Nov 6, 202618.3618.6618.3618.56-0.29-1.54%1,101,400
Nov 5, 202619.1819.2818.7018.85+0.58+3.17%1,889,700
Nov 4, 202617.9118.2817.8918.27+1.33+7.85%1,998,500
Nov 3, 202617.1217.1416.8816.94-0.52-2.98%1,190,000
Nov 2, 202617.6017.7617.4617.46-0.32-1.80%1,182,900
Oct 30, 202617.7117.9017.6017.78-0.44-2.41%1,381,200
Oct 29, 202618.1018.3018.0718.22-0.31-1.67%840,800
Oct 28, 202618.5918.5918.3218.53-0.21-1.12%1,488,400
Oct 27, 202618.4018.7618.3818.74-0.20-1.06%1,018,300
Oct 26, 202619.0119.2418.9118.940.000.00%790,900
Oct 23, 202619.0819.1418.8618.94-0.18-0.94%863,800
Oct 22, 202619.3019.3319.0619.12-0.66-3.34%1,065,200
Oct 21, 202619.8419.9219.5719.78-0.16-0.80%644,700
Oct 20, 202620.0020.3319.9419.94-0.30-1.48%708,200
Oct 19, 202620.4220.4820.2220.24+0.07+0.35%408,800
Oct 16, 202620.4020.5320.1320.17-0.41-1.99%420,300
Oct 15, 202620.4220.5820.4020.58+0.75+3.78%962,400
Oct 14, 202620.2920.3119.7519.83-0.55-2.70%980,600
Oct 13, 202620.5020.6020.3220.38-0.23-1.12%500,200
Oct 12, 202620.7920.9020.5920.61-0.16-0.77%1,577,500
Oct 9, 202620.7520.9820.7520.77+0.28+1.37%1,144,600
Oct 8, 202620.3520.5020.2520.49+0.19+0.94%1,257,000
Oct 7, 202620.3220.4920.2020.30-0.95-4.47%1,078,300
Oct 6, 202621.0821.3620.9221.25-0.03-0.14%581,300
Oct 5, 202621.3121.4221.1921.28+0.03+0.14%513,800
Oct 2, 202621.4121.5321.0421.25-0.22-1.02%1,084,900
Oct 1, 202621.5021.5121.0821.47-0.34-1.56%1,103,000
Sep 30, 202622.0622.0621.7421.81-0.33-1.49%520,600
Sep 29, 202621.9922.1821.8422.14+0.13+0.59%625,300
Sep 28, 202621.9622.1921.8722.01-0.97-4.22%719,400
Sep 25, 202622.6523.1222.6022.98-0.02-0.09%557,100
Sep 24, 202623.0723.1122.7523.00+0.05+0.22%770,200
Sep 23, 202623.0023.0622.7222.95-0.80-3.37%1,040,100
Sep 22, 202623.7123.8323.3023.75+0.02+0.08%837,300
Sep 21, 202623.9524.0923.5723.73+0.04+0.17%788,400
Sep 18, 202623.7823.8023.5723.69+0.45+1.94%488,400
Sep 17, 202623.4923.6323.1623.24+0.13+0.56%657,700
Sep 16, 202623.6123.7722.8423.11-0.48-2.03%783,900
Sep 15, 202623.6223.6423.1923.59+0.36+1.55%681,800
Sep 14, 202623.5023.5523.2123.23-0.39-1.65%686,700
Sep 11, 202623.9724.0823.5823.62+0.39+1.68%710,200
Sep 10, 202623.5823.6923.1823.23-1.34-5.45%1,604,300
Sep 9, 202624.8124.9724.5324.57+0.14+0.57%968,600
Sep 8, 202624.6224.7924.3924.43-0.88-3.48%993,700
Sep 4, 202625.4325.4425.0825.31-0.48-1.86%736,500
Sep 3, 202625.0025.9124.7725.79+1.21+4.92%1,740,500
Sep 2, 202624.1424.5924.1424.58+0.90+3.80%699,900
Sep 1, 202624.1224.1223.6623.68-1.10-4.44%1,279,700
Aug 31, 202624.8224.9624.6324.78-1.01-3.92%1,255,200
Aug 28, 202626.1926.6525.6225.79+1.21+4.92%2,803,000
Aug 27, 202623.8024.6123.6624.58+0.59+2.46%592,800
Aug 26, 202624.3224.3323.9823.99-0.33-1.36%636,300
Aug 25, 202623.8424.3323.8424.32-0.31-1.26%694,300
Aug 24, 202624.5525.0224.5224.63+0.18+0.74%1,173,700
Aug 21, 202624.5024.5124.1624.45+0.25+1.03%1,307,100
Aug 20, 202624.0424.2823.8724.20-0.03-0.12%781,600
Aug 19, 202623.9124.2423.9024.23+0.85+3.64%1,339,100
Aug 18, 202623.6723.8023.3323.38-0.81-3.35%531,300
Aug 17, 202624.0624.3124.0024.19+0.26+1.09%742,900
Aug 14, 202623.9024.0423.8623.93+0.09+0.38%406,800

65 days, newest first. Daily bars as drawn on the PALL chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.