Advertisement
U.S. markets open in 6 hours 32 minutes

abrdn Physical Palladium Shares ETF (PALL)

NYSEArca - NYSEArca Delayed Price. Currency in USD
95.02-4.18 (-4.21%)
At close: 04:00PM EDT
94.50 -0.52 (-0.55%)
After hours: 07:53PM EDT
Advertisement
Time Period:
Mar 19, 2023 - Mar 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 202497.5097.8993.9895.0295.0276,400
Mar 15, 2024101.12101.1299.0199.2099.2074,300
Mar 14, 2024100.23100.8097.0398.3198.3162,000
Mar 13, 202498.3198.9797.0197.3597.3572,300
Mar 12, 202493.8596.1092.7195.6995.6976,100
Mar 11, 202495.2095.5093.8294.8394.8344,600
Mar 08, 202496.2096.2092.4693.9693.9640,500
Mar 07, 202495.8496.7894.3595.0495.0477,100
Mar 06, 202493.2497.7093.2495.5395.53197,700
Mar 05, 202487.0087.6085.7487.2787.2725,600
Mar 04, 202487.2589.0086.8188.4988.4939,200
Mar 01, 202486.5088.5085.8787.5687.5672,900
Feb 29, 202486.6387.1885.7686.8986.8911,100
Feb 28, 202484.2185.9084.1885.2985.2926,200
Feb 27, 202488.6389.2786.4186.6286.6231,900
Feb 26, 202487.9388.4687.0087.9987.9932,700
Feb 23, 202489.3291.6489.3289.7089.7053,100
Feb 22, 202487.2589.7387.2588.9188.9147,200
Feb 21, 202489.5589.5585.4287.7487.7445,500
Feb 20, 202489.6091.0088.1890.0090.0080,100
Feb 16, 202487.4089.2586.8287.4387.4329,300
Feb 15, 202487.3489.6586.8187.8387.8376,800
Feb 14, 202484.2986.3184.2986.0586.0592,500
Feb 13, 202480.7580.8278.5079.7679.7670,900
Feb 12, 202481.8582.8780.5182.4082.4061,600
Feb 09, 202480.7381.5779.2079.6179.6187,700
Feb 08, 202481.0083.2580.0681.8881.8865,400
Feb 07, 202485.1685.7382.3582.5182.51113,800
Feb 06, 202487.1888.3586.8487.3487.3410,900
Feb 05, 202486.6688.0486.6687.4487.4417,900
Feb 02, 202487.1987.9085.6987.2087.2053,100
Feb 01, 202488.1589.9087.6588.7588.7536,900
Jan 31, 202490.1991.6289.7590.2890.2852,500
Jan 30, 202490.7090.7089.3489.9489.9448,800
Jan 29, 202489.1890.8989.1790.8590.8591,900
Jan 26, 202487.1188.8787.0388.4288.4247,300
Jan 25, 202488.2188.2185.8886.7686.7646,700
Jan 24, 202489.4389.8388.0189.1289.1265,000
Jan 23, 202486.6888.5186.5187.4187.4132,000
Jan 22, 202485.2586.9885.0086.4386.4333,700
Jan 19, 202486.5087.4985.6987.4287.4232,000
Jan 18, 202486.0087.0285.7186.8686.8642,000
Jan 17, 202484.8485.4083.3084.7084.7099,400
Jan 16, 202486.8887.2485.7286.2386.23131,100
Jan 12, 202491.7592.5089.3390.1990.1999,400
Jan 11, 202492.7392.8990.3891.3991.3936,800
Jan 10, 202491.5292.5490.2592.2092.2056,100
Jan 09, 202491.6091.6689.5090.1590.1593,100
Jan 08, 202492.5093.0791.4492.1192.1162,400
Jan 05, 202495.3296.6494.6994.8294.8231,000
Jan 04, 202497.0697.6095.2395.6795.6747,300
Jan 03, 202498.7399.0497.2598.8298.8232,900
Jan 02, 2024100.56100.9598.8199.7999.7937,800
Dec 29, 2023102.64103.00101.09101.09101.0944,700
Dec 28, 2023104.87105.73103.50104.19104.1933,300
Dec 27, 2023107.64109.16105.63106.49106.4938,100
Dec 26, 2023110.12110.29107.68107.92107.9243,500
Dec 22, 2023114.14114.71110.61110.85110.8525,000
Dec 21, 2023111.55112.25108.75111.95111.9527,300
Dec 20, 2023112.41112.78109.58109.95109.9533,500
Dec 19, 2023110.88114.70110.88113.27113.2759,000
Dec 18, 2023109.25111.54108.26109.00109.0041,800
Dec 15, 2023104.21109.95103.80108.27108.27134,200
Dec 14, 202396.55102.7996.55101.96101.96174,200
Dec 13, 202390.2992.6888.2392.6892.6841,700
Dec 12, 202389.3090.6388.7890.5390.5397,000
Dec 11, 202387.5889.2486.7788.6488.6435,300
Dec 08, 202388.8689.1786.9587.0487.0445,700
Dec 07, 202390.0590.9088.9589.7889.7841,900
Dec 06, 202389.1689.8587.0187.6887.6839,000
Dec 05, 202388.6788.9185.2586.4386.4393,700
Dec 04, 202390.0090.5088.7089.9489.9450,700
Dec 01, 202392.5393.1491.4492.5092.5041,800
Nov 30, 202394.5494.8993.0293.5293.5239,700
Nov 29, 202394.6395.3593.7894.8694.8635,100
Nov 28, 202397.0798.0595.9297.1597.1535,700
Nov 27, 202397.8099.4197.0098.6998.6940,700
Nov 24, 202396.8399.4296.8399.4299.4210,700
Nov 22, 202397.0097.7496.4697.4397.4318,200
Nov 21, 202399.39100.4999.0599.3599.3520,900
Nov 20, 202398.97100.3798.9799.5099.5035,400
Nov 17, 202395.9597.4295.8497.2697.2634,900
Nov 16, 202395.2396.8595.2395.9995.9937,600
Nov 15, 202393.6896.7292.6295.3895.3854,200
Nov 14, 202393.5895.2393.1594.2094.20139,000
Nov 13, 202388.3691.1888.0791.0091.0063,900
Nov 10, 202389.5691.0288.8189.3389.3392,700
Nov 09, 202394.2094.2091.7691.9991.9994,800
Nov 08, 202395.0697.6094.7497.1797.1744,100
Nov 07, 202398.9099.1697.4797.5897.5860,900
Nov 06, 2023103.10103.42101.23102.38102.3819,900
Nov 03, 2023103.21103.69101.85103.22103.2231,000
Nov 02, 2023103.01103.55101.71102.65102.6528,800
Nov 01, 2023103.68105.00101.80102.15102.1517,900
Oct 31, 2023104.35104.84102.96103.46103.4620,800
Oct 30, 2023105.64106.14103.25103.73103.7353,000
Oct 27, 2023105.34105.47102.43103.32103.3219,300
Oct 26, 2023103.42105.08102.57104.14104.1417,200
Oct 25, 2023103.91105.30102.85103.42103.4231,200
Oct 24, 2023102.98104.00102.11103.70103.7016,300
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...