PALL Price Analysis

abrdn Physical Palladium Shares ETF (PALL)

95.31 -3.38 (-3.42%) USD | NYSEARCA | Nov 06, 16:00

95.22 -0.09 (-0.09%) After-Hours: 06:30

Price Chart

Historical Price Data

View and export this data back to 2010. Upgrade now.

Date	Open	High	Low	Close	Volume
Nov 06, 2024	95.46	96.09	94.31	95.31	202248.0
Nov 05, 2024	100.11	100.31	98.14	98.69	163419.0
Nov 04, 2024	99.04	99.41	96.73	98.97	225882.0
Nov 01, 2024	104.51	104.51	101.12	101.44	129408.0
Oct 31, 2024	104.39	104.48	101.65	102.90	348035.0
Oct 30, 2024	104.76	106.35	103.85	105.58	260067.0
Oct 29, 2024	113.89	113.92	110.21	111.00	278446.0
Oct 28, 2024	111.58	111.94	109.53	111.70	155173.0
Oct 25, 2024	109.45	111.31	108.33	109.05	351284.0
Oct 24, 2024	104.37	107.04	102.82	106.33	549385.0
Oct 23, 2024	98.01	98.55	96.46	97.53	96345.00
Oct 22, 2024	98.77	99.59	97.96	99.41	136431.0
Oct 21, 2024	98.28	98.35	95.89	97.35	227394.0
Oct 18, 2024	97.90	99.66	97.27	99.46	205027.0
Oct 17, 2024	94.64	96.03	94.54	95.68	52414.00
Oct 16, 2024	93.58	94.27	92.85	94.24	62828.00
Oct 15, 2024	92.90	93.76	91.88	92.85	143277.0
Oct 14, 2024	95.07	95.88	94.19	95.21	316158.0
Oct 11, 2024	98.40	98.98	97.28	98.44	320800.0
Oct 10, 2024	96.74	98.70	96.15	98.66	84950.00
Oct 09, 2024	93.29	95.97	92.91	95.63	70004.00
Oct 08, 2024	93.26	94.45	91.50	94.07	497427.0
Oct 07, 2024	93.22	94.73	92.34	94.53	219603.0
Oct 04, 2024	92.37	93.30	91.45	93.00	196979.0
Oct 03, 2024	90.87	92.33	90.36	92.19	78358.00

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

77.79

Minimum

Aug 05 2024

295.00

Maximum

Mar 08 2022

170.49

Average

180.50

Median

Dec 11 2019

Price Benchmarks