abrdn Physical Palladium Shares ETF (PALL) Historical Stock Data
175.91 ↑19.41 (12.40%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PALL is up 0.27% a day on average. There have been 19 days where abrdn Physical Palladium Shares ETF closed green and 11 days where PALL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 167.34 | 175.91 | ↑$8.57 (5.12%) | 165.73 | 175.96 | 1.11M |
| 2025-12-24 | 160.72 | 156.50 | ↓$4.22 (-2.63%) | 152.50 | 160.96 | 1.63M |
| 2025-12-23 | 166.37 | 169.20 | ↑$2.83 (1.70%) | 165.29 | 170.72 | 1.29M |
| 2025-12-22 | 161.90 | 160.50 | ↓$1.40 (-0.86%) | 157.31 | 161.90 | 673.53K |
| 2025-12-19 | 153.06 | 156.06 | ↑$3.00 (1.96%) | 152.90 | 156.58 | 516.20K |
| 2025-12-18 | 155.00 | 153.96 | ↓$1.04 (-0.67%) | 152.46 | 155.59 | 599.43K |
| 2025-12-17 | 147.87 | 149.48 | ↑$1.61 (1.09%) | 146.71 | 150.60 | 665.79K |
| 2025-12-16 | 144.39 | 146.11 | ↑$1.72 (1.19%) | 144.19 | 147.41 | 473.73K |
| 2025-12-15 | 141.89 | 143.39 | ↑$1.50 (1.06%) | 141.51 | 144.60 | 738.89K |
| 2025-12-12 | 140.00 | 136.50 | ↓$3.50 (-2.50%) | 134.70 | 140.37 | 508.97K |
| 2025-12-11 | 133.89 | 136.47 | ↑$2.58 (1.93%) | 133.64 | 136.54 | 509.95K |
| 2025-12-10 | 134.44 | 134.46 | ↑$0.02 (0.01%) | 132.36 | 134.58 | 485.46K |
| 2025-12-09 | 134.15 | 137.39 | ↑$3.24 (2.42%) | 132.93 | 137.68 | 632.64K |
| 2025-12-08 | 135.00 | 133.92 | ↓$1.08 (-0.80%) | 132.75 | 135.16 | 328.62K |
| 2025-12-05 | 132.98 | 133.00 | ↑$0.02 (0.02%) | 131.94 | 133.75 | 152.96K |
| 2025-12-04 | 131.47 | 132.28 | ↑$0.81 (0.62%) | 130.23 | 132.53 | 282.58K |
| 2025-12-03 | 132.61 | 134.68 | ↑$2.07 (1.56%) | 131.32 | 135.00 | 213.75K |
| 2025-12-02 | 132.96 | 133.93 | ↑$0.97 (0.73%) | 131.12 | 133.94 | 383.98K |
| 2025-12-01 | 132.85 | 130.00 | ↓$2.85 (-2.15%) | 129.22 | 134.02 | 378.22K |
| 2025-11-28 | 131.29 | 132.43 | ↑$1.14 (0.87%) | 131.00 | 133.60 | 346.38K |
| 2025-11-26 | 128.30 | 129.55 | ↑$1.25 (0.97%) | 127.55 | 129.87 | 281.04K |
| 2025-11-25 | 126.88 | 126.79 | ↓$0.09 (-0.07%) | 125.52 | 127.53 | 130.29K |
| 2025-11-24 | 125.84 | 127.20 | ↑$1.36 (1.08%) | 125.31 | 127.65 | 207.88K |
| 2025-11-21 | 125.00 | 124.70 | ↓$0.30 (-0.24%) | 123.10 | 126.60 | 276.53K |
| 2025-11-20 | 129.00 | 125.27 | ↓$3.73 (-2.89%) | 124.90 | 129.84 | 292.89K |
| 2025-11-19 | 128.11 | 126.26 | ↓$1.85 (-1.44%) | 126.07 | 128.83 | 208.32K |
| 2025-11-18 | 126.90 | 128.05 | ↑$1.15 (0.91%) | 125.42 | 128.85 | 208.08K |
| 2025-11-17 | 125.84 | 126.31 | ↑$0.47 (0.37%) | 124.52 | 128.02 | 327.66K |
| 2025-11-14 | 126.18 | 127.90 | ↑$1.72 (1.36%) | 124.80 | 129.27 | 319.90K |
| 2025-11-13 | 133.42 | 130.01 | ↓$3.41 (-2.56%) | 129.80 | 134.20 | 371.37K |
Create an account or log in to view more rows.
$PALL free to hold
$PALL who loaded up??
$PALL you wanna be a successful trader close your trades green
$PALL CHUG CHUG CHUG
$PALL Bears always win...
Bulls have to be forever bagholders....
$PALL How can this stock move so little? Damn
$PALL I love you!
$PALL this is my only green stonk!
I really like this stonk.
$PALL the trend is your friend
until the end.
$PALL what V recovery or fake pump