abrdn Physical Palladium Shares ETF (PALL) Historical Stock Data
90.81 ↓1.33 (-1.44%)
As of April 25, 2024, 2:34pm EST.
Historical Data
In the past 30 trading days, PALL is down -0.28% a day on average. There have been 12 days where abrdn Physical Palladium Shares ETF closed green and 18 days where PALL closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 93.32 | 92.14 | ↓$1.18 (-1.27%) | 92.00 | 93.32 | 40.70K |
| 2024-04-23 | 92.25 | 93.68 | ↑$1.43 (1.55%) | 91.85 | 94.55 | 35.12K |
| 2024-04-22 | 92.46 | 93.03 | ↑$0.57 (0.62%) | 92.00 | 94.49 | 50K |
| 2024-04-19 | 93.72 | 94.25 | ↑$0.53 (0.57%) | 92.66 | 94.65 | 50.81K |
| 2024-04-18 | 95.22 | 94.42 | ↓$0.80 (-0.84%) | 94.17 | 96.24 | 46.82K |
| 2024-04-17 | 94.01 | 94.65 | ↑$0.64 (0.68%) | 93.11 | 96.25 | 58.34K |
| 2024-04-16 | 94.10 | 93.29 | ↓$0.81 (-0.86%) | 92.24 | 94.94 | 52.29K |
| 2024-04-15 | 94.75 | 94.92 | ↑$0.17 (0.18%) | 93.67 | 95.90 | 85.12K |
| 2024-04-12 | 99.23 | 96.45 | ↓$2.78 (-2.80%) | 96.10 | 99.73 | 133.72K |
| 2024-04-11 | 96.92 | 96.46 | ↓$0.46 (-0.47%) | 94.54 | 96.92 | 90.01K |
| 2024-04-10 | 97.30 | 96.55 | ↓$0.75 (-0.77%) | 95.80 | 98.39 | 106.93K |
| 2024-04-09 | 98.80 | 100.29 | ↑$1.49 (1.51%) | 97.34 | 100.38 | 163.37K |
| 2024-04-08 | 95.62 | 96.56 | ↑$0.94 (0.98%) | 94.33 | 97.19 | 81.61K |
| 2024-04-05 | 91.92 | 92.28 | ↑$0.36 (0.39%) | 90.65 | 92.48 | 69.88K |
| 2024-04-04 | 95.90 | 93.85 | ↓$2.05 (-2.14%) | 93.85 | 95.96 | 56.58K |
| 2024-04-03 | 92.75 | 93.90 | ↑$1.15 (1.24%) | 92.27 | 94.51 | 72.92K |
| 2024-04-02 | 92.88 | 91.94 | ↓$0.94 (-1.01%) | 91.64 | 93.18 | 63.68K |
| 2024-04-01 | 92.52 | 92.40 | ↓$0.12 (-0.13%) | 91.12 | 92.52 | 45.14K |
| 2024-03-28 | 93.11 | 93.52 | ↑$0.41 (0.44%) | 93.00 | 94.00 | 38.30K |
| 2024-03-27 | 89.48 | 91.12 | ↑$1.64 (1.83%) | 88.66 | 91.15 | 46.44K |
| 2024-03-26 | 93.08 | 91.59 | ↓$1.49 (-1.60%) | 91.27 | 93.08 | 20.49K |
| 2024-03-25 | 92.75 | 92.65 | ↓$0.10 (-0.11%) | 92.45 | 94.40 | 35.72K |
| 2024-03-22 | 92.07 | 90.87 | ↓$1.20 (-1.30%) | 90.87 | 92.57 | 36.41K |
| 2024-03-21 | 93.91 | 93.55 | ↓$0.36 (-0.38%) | 91.82 | 94.69 | 73.05K |
| 2024-03-20 | 91.39 | 94.16 | ↑$2.77 (3.03%) | 91.16 | 94.38 | 46.24K |
| 2024-03-19 | 92.20 | 91.73 | ↓$0.47 (-0.51%) | 89.57 | 92.44 | 81.87K |
| 2024-03-18 | 97.50 | 95.02 | ↓$2.48 (-2.54%) | 93.98 | 97.89 | 76.44K |
| 2024-03-15 | 101.12 | 99.20 | ↓$1.92 (-1.90%) | 99.01 | 101.12 | 74.20K |
| 2024-03-14 | 100.23 | 98.31 | ↓$1.92 (-1.92%) | 97.03 | 100.80 | 61.95K |
| 2024-03-13 | 98.31 | 97.35 | ↓$0.96 (-0.98%) | 97.01 | 98.97 | 72.29K |
Create an account or log in to view more rows.
$PALL we had no volume for days before the last big rip
$PALL Momentum is building...
$PALL Buy the dip
$PALL good times
$PALL Tendie tickets on discount today!!!
$PALL the time is near
$PALL we want higher!!!
$PALL is it Monday yet???
$PALL Algorithms are playing games
$PALL bear trap?