abrdn Physical Palladium Shares ETF (PALL)

23.92
+0.19 (0.80%)
NYSE· Last Trade: Jun 4th, 10:08 AM EDT
QuoteNewsPress ReleasesChartHistorical

Historical Prices For abrdn Physical Palladium Shares ETF (PALL)

DateOpenHighLowCloseVolumeAdjusted Close
6/03/202624.4824.4923.6823.731,120,29023.73
6/02/202624.8825.0924.6024.95507,86824.95
6/01/202624.3724.9424.3624.82657,97124.82
5/29/20260.0025.2724.3824.691,350,56224.69
5/28/202624.4025.0424.2424.87857,60424.87
5/27/202625.0025.2825.0025.19432,75625.19
5/26/202625.2125.3824.9425.14670,82925.14
5/22/202624.7524.9224.3424.52529,48724.52
5/21/202624.6225.3324.5025.22493,02625.22
5/20/202624.5225.0924.4425.01666,30925.01
5/19/202625.0125.1424.4624.55903,66124.55
5/18/202625.5925.7525.3625.57924,62925.57
5/15/2026128.62129.55127.77128.77253,16125.75
5/14/2026132.32132.32130.37131.12216,46626.22
5/13/2026134.59138.47134.59136.77202,54627.35
5/12/2026133.99136.11131.88136.04127,68427.21
5/11/2026138.15138.19136.09137.42225,03227.48
5/08/2026134.35135.86133.39134.71143,73326.94
5/07/2026138.85139.28134.76134.98159,18727.00
5/06/2026138.88140.53138.72139.81196,52127.96
5/05/2026136.72137.70134.89135.27143,01127.05
5/04/2026134.99136.22133.11134.43156,13726.89
5/01/2026138.14140.69138.14138.30194,90027.66
4/30/2026134.49139.67133.56138.54293,26427.71
4/29/2026131.00133.59130.61132.00130,78126.40
4/28/2026132.25133.46131.15132.57156,68826.51
4/27/2026134.23134.95133.20133.59144,94026.72
4/24/2026134.95136.68134.55136.44104,58827.29
4/23/2026134.87137.37132.43132.81324,50226.56
4/22/2026141.29142.36140.06140.6994,79928.14
4/21/2026141.61142.73138.12138.12250,11327.62
4/20/2026141.35141.99140.12141.70200,13528.34
4/17/2026143.28145.34142.24142.55212,16728.51
4/16/2026143.29143.66141.01141.35155,43828.27
4/15/2026143.63144.48142.06142.86173,53228.57
4/14/2026141.55144.51141.32144.47105,65328.89
4/13/2026139.11143.37138.17143.36112,55528.67
4/10/2026138.10139.40137.51138.9379,22027.79
4/09/2026141.20142.40139.14141.65172,86228.33
4/08/2026145.80146.35141.80142.43614,62828.49
4/07/2026132.39133.70129.65133.09139,93426.62
4/06/2026134.99135.56133.71135.1867,64127.04
4/02/2026132.06137.31132.00137.31159,08127.46
4/01/2026133.46137.59132.80134.65304,02226.93
3/31/2026131.12135.22130.77134.71258,84426.94
3/30/2026129.28129.63127.22128.11148,78725.62
3/27/2026124.58128.12124.00125.44212,63625.09
3/26/2026123.95125.34121.73122.38346,23724.48
3/25/2026130.84131.36128.17129.24167,99125.85
3/24/2026127.74129.30125.50128.17282,80425.63
3/23/2026129.30132.93127.56129.44358,55325.89
3/20/2026131.60132.40126.83127.96545,51925.59
3/19/2026130.99132.40128.05131.59914,33226.32
3/18/2026138.94141.79135.01135.34583,42627.07
3/17/2026146.93148.10145.28145.8594,41929.17
3/16/2026144.29146.71143.58146.14162,06329.23
3/13/2026146.52146.83140.39140.76357,02928.15
3/12/2026150.10150.13146.50147.04159,40429.41
3/11/2026149.00150.59147.58149.24187,72529.85
3/10/2026153.93153.93150.24150.80192,39930.16
3/09/2026148.34153.70147.27153.22339,23430.64
3/06/2026147.96149.33147.20147.70244,82429.54
3/05/2026149.12149.64147.12147.79292,06029.56
3/04/2026153.30153.53151.40151.64159,68730.33