Advertisement
Advertisement
U.S. markets close in 3 hours 31 minutes
Advertisement
Advertisement
Advertisement
Advertisement

abrdn Physical Palladium Shares ETF (PALL)

NYSEArca - Nasdaq Real Time Price. Currency in USD
170.77-0.83 (-0.48%)
As of 12:13PM EST. Market open.
Advertisement
Advertisement
Time Period:
Dec 07, 2021 - Dec 07, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 07, 2022171.85173.37171.77170.77170.7734,198
Dec 06, 2022171.90174.48170.91171.60171.6037,900
Dec 05, 2022176.92177.42172.15173.77173.7745,900
Dec 02, 2022174.23177.84173.58176.37176.3759,500
Dec 01, 2022176.68180.98173.40180.44180.4439,000
Nov 30, 2022177.02177.02171.99174.68174.6832,300
Nov 29, 2022170.98172.50169.20169.62169.6211,900
Nov 28, 2022171.32171.32169.55170.84170.8412,400
Nov 25, 2022168.95171.43168.00170.05170.0536,400
Nov 23, 2022174.01175.79172.95175.03175.0331,900
Nov 22, 2022173.78174.49171.84172.63172.6314,000
Nov 21, 2022174.86174.86169.65173.36173.3644,400
Nov 18, 2022181.06182.44179.58180.19180.1925,400
Nov 17, 2022184.85186.31183.32185.75185.7517,600
Nov 16, 2022193.90193.90189.53191.99191.999,800
Nov 15, 2022191.38195.10191.24194.87194.8723,200
Nov 14, 2022185.30189.12185.30187.59187.5912,200
Nov 11, 2022187.26189.48185.29188.08188.0856,500
Nov 10, 2022175.51183.30175.51183.30183.3028,400
Nov 09, 2022174.35176.55170.99172.48172.4812,300
Nov 08, 2022173.97179.42173.57177.33177.3319,900
Nov 07, 2022173.01178.86173.01175.75175.7523,100
Nov 04, 2022176.59177.05171.23174.00174.0022,100
Nov 03, 2022166.96169.00165.86166.71166.7120,500
Nov 02, 2022175.16175.88171.20171.24171.2417,900
Nov 01, 2022178.14180.00174.01174.34174.3415,500
Oct 31, 2022170.38172.12168.49171.63171.6326,900
Oct 28, 2022178.68178.68175.14176.43176.4349,500
Oct 27, 2022180.90180.90177.64180.37180.378,300
Oct 26, 2022181.69183.01178.91182.02182.0216,500
Oct 25, 2022178.76180.12176.11179.40179.4030,500
Oct 24, 2022186.78186.78182.30182.91182.9126,000
Oct 21, 2022185.10187.68182.30186.95186.9526,500
Oct 20, 2022187.56193.80187.56191.55191.5514,500
Oct 19, 2022185.01185.13182.28184.30184.3012,100
Oct 18, 2022187.11188.67186.18186.56186.5614,100
Oct 17, 2022187.03189.16184.46184.63184.6331,600
Oct 14, 2022193.00193.35184.73185.35185.3525,100
Oct 13, 2022189.48197.26188.25195.30195.3022,900
Oct 12, 2022196.90199.77195.48199.64199.6420,400
Oct 11, 2022201.00201.00196.18197.22197.2219,100
Oct 10, 2022208.22208.30199.06201.54201.5417,100
Oct 07, 2022207.87209.59202.21203.09203.0916,000
Oct 06, 2022211.72213.69206.70209.23209.2328,400
Oct 05, 2022210.78210.78204.12208.76208.7619,800
Oct 04, 2022212.85218.24212.85215.00215.0043,600
Oct 03, 2022207.00209.39204.89205.78205.7827,400
Sep 30, 2022203.79206.92200.88200.88200.8817,200
Sep 29, 2022205.29207.07203.91204.87204.8727,200
Sep 28, 2022195.79201.00195.14200.04200.0411,000
Sep 27, 2022192.11196.77192.11192.51192.5115,500
Sep 26, 2022191.00192.85188.11188.82188.8215,500
Sep 23, 2022196.59196.59189.35191.29191.2916,200
Sep 22, 2022201.99202.73200.64200.64200.6411,000
Sep 21, 2022203.07203.07195.00198.85198.8511,300
Sep 20, 2022196.03200.93195.65200.75200.7527,700
Sep 19, 2022195.17206.89195.17205.53205.5318,500
Sep 16, 2022194.77196.75194.03196.57196.579,400
Sep 15, 2022199.22201.28196.58198.41198.4124,300
Sep 14, 2022195.89201.47195.89199.98199.9810,800
Sep 13, 2022198.88203.46193.17194.82194.8231,100
Sep 12, 2022208.17211.46206.54211.00211.0038,000
Sep 09, 2022200.96202.19199.16201.36201.3614,600
Sep 08, 2022193.12201.80193.12198.59198.5924,900
Sep 07, 2022185.07190.00185.07189.13189.137,200
Sep 06, 2022186.98186.98180.41184.35184.3518,400
Sep 02, 2022186.81188.58185.98187.13187.139,300
Sep 01, 2022189.53189.53184.88185.79185.7932,300
Aug 31, 2022192.13193.00191.45192.65192.654,900
Aug 30, 2022195.41196.01192.13193.26193.268,700
Aug 29, 2022195.98199.00195.98198.91198.9119,400
Aug 26, 2022201.08203.75194.41195.84195.8418,200
Aug 25, 2022193.57200.70193.57199.33199.3317,000
Aug 24, 2022185.99189.56185.99189.20189.209,000
Aug 23, 2022184.01186.29183.44183.66183.6624,500
Aug 22, 2022187.89187.89182.00184.43184.4343,700
Aug 19, 2022197.92197.92195.02197.08197.0812,200
Aug 18, 2022200.19200.56198.57200.00200.006,900
Aug 17, 2022199.15199.56197.95198.76198.767,900
Aug 16, 2022196.44200.19196.44199.50199.509,100
Aug 15, 2022199.02202.60197.21200.00200.0022,200
Aug 12, 2022209.31209.60204.64205.25205.2518,200
Aug 11, 2022211.25212.80210.18211.05211.0512,800
Aug 10, 2022206.90209.06206.90207.84207.8416,100
Aug 09, 2022207.08209.50205.20205.65205.6519,500
Aug 08, 2022205.18209.05205.18207.42207.4231,400
Aug 05, 2022194.79199.62194.79197.64197.6417,400
Aug 04, 2022193.08194.91191.54192.19192.1931,000
Aug 03, 2022187.67188.01184.88187.36187.3615,400
Aug 02, 2022203.00203.00187.78190.50190.5029,900
Aug 01, 2022201.50206.06201.37203.34203.3443,100
Jul 29, 2022195.18198.52193.99196.76196.7627,400
Jul 28, 2022193.00194.16192.00193.42193.4216,600
Jul 27, 2022188.05189.43186.00188.48188.4814,000
Jul 26, 2022184.49186.75183.38186.72186.7215,500
Jul 25, 2022188.26188.26186.10186.21186.216,300
Jul 22, 2022181.37190.26181.37188.27188.2738,700
Jul 21, 2022172.61175.20171.35175.11175.1111,200
Jul 20, 2022172.80174.85172.00173.00173.0019,200
Jul 19, 2022174.46175.37172.14173.39173.3911,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement