abrdn Physical Palladium Shares ETF (PALL)
NYSEArca - NYSEArca Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 86.48 | 88.03 | 86.48 | 87.27 | 87.27 | 55,003 |
| 30 Apr 2024 | 87.61 | 88.28 | 85.85 | 87.80 | 87.80 | 121,300 |
| 29 Apr 2024 | 87.98 | 90.46 | 87.80 | 89.97 | 89.97 | 76,100 |
| 26 Apr 2024 | 88.26 | 89.05 | 87.63 | 88.01 | 88.01 | 110,400 |
| 25 Apr 2024 | 90.90 | 91.50 | 89.45 | 90.29 | 90.29 | 138,800 |
| 24 Apr 2024 | 93.32 | 93.32 | 92.00 | 92.14 | 92.14 | 40,700 |
| 23 Apr 2024 | 92.25 | 94.55 | 91.85 | 93.68 | 93.68 | 35,200 |
| 22 Apr 2024 | 92.46 | 94.49 | 92.00 | 93.03 | 93.03 | 50,000 |
| 19 Apr 2024 | 93.72 | 94.65 | 92.66 | 94.25 | 94.25 | 50,900 |
| 18 Apr 2024 | 95.22 | 96.24 | 94.17 | 94.42 | 94.42 | 47,200 |
| 17 Apr 2024 | 94.01 | 96.25 | 93.11 | 94.65 | 94.65 | 58,300 |
| 16 Apr 2024 | 94.10 | 94.94 | 92.24 | 93.29 | 93.29 | 52,300 |
| 15 Apr 2024 | 94.75 | 95.90 | 93.67 | 94.92 | 94.92 | 85,100 |
| 12 Apr 2024 | 99.23 | 99.73 | 96.10 | 96.45 | 96.45 | 133,700 |
| 11 Apr 2024 | 96.92 | 96.92 | 94.54 | 96.46 | 96.46 | 90,000 |
| 10 Apr 2024 | 97.30 | 98.39 | 95.72 | 96.55 | 96.55 | 107,200 |
| 09 Apr 2024 | 98.80 | 100.38 | 97.34 | 100.29 | 100.29 | 164,300 |
| 08 Apr 2024 | 95.62 | 97.19 | 94.33 | 96.56 | 96.56 | 82,500 |
| 05 Apr 2024 | 91.92 | 92.63 | 90.65 | 92.28 | 92.28 | 71,200 |
| 04 Apr 2024 | 95.90 | 96.00 | 93.85 | 93.85 | 93.85 | 56,700 |
| 03 Apr 2024 | 92.75 | 94.51 | 92.27 | 93.90 | 93.90 | 74,300 |
| 02 Apr 2024 | 92.88 | 93.18 | 91.60 | 91.94 | 91.94 | 63,700 |
| 01 Apr 2024 | 92.52 | 92.52 | 91.12 | 92.40 | 92.40 | 47,300 |
| 28 Mar 2024 | 93.11 | 94.00 | 93.00 | 93.52 | 93.52 | 38,300 |
| 27 Mar 2024 | 89.48 | 91.15 | 88.66 | 91.12 | 91.12 | 46,600 |
| 26 Mar 2024 | 93.08 | 93.08 | 91.27 | 91.59 | 91.59 | 20,500 |
| 25 Mar 2024 | 92.75 | 94.40 | 92.33 | 92.65 | 92.65 | 35,700 |
| 22 Mar 2024 | 92.07 | 92.57 | 90.82 | 90.87 | 90.87 | 36,400 |
| 21 Mar 2024 | 93.91 | 94.69 | 91.75 | 93.55 | 93.55 | 73,500 |
| 20 Mar 2024 | 91.39 | 94.38 | 91.16 | 94.16 | 94.16 | 53,300 |
| 19 Mar 2024 | 92.20 | 92.44 | 89.57 | 91.73 | 91.73 | 87,500 |
| 18 Mar 2024 | 97.50 | 97.89 | 93.98 | 95.02 | 95.02 | 76,400 |
| 15 Mar 2024 | 101.12 | 101.12 | 99.01 | 99.20 | 99.20 | 74,300 |
| 14 Mar 2024 | 100.23 | 100.80 | 97.03 | 98.31 | 98.31 | 62,000 |
| 13 Mar 2024 | 98.31 | 98.97 | 97.01 | 97.35 | 97.35 | 72,300 |
| 12 Mar 2024 | 93.85 | 96.10 | 92.71 | 95.69 | 95.69 | 76,100 |
| 11 Mar 2024 | 95.20 | 95.50 | 93.82 | 94.83 | 94.83 | 44,600 |
| 08 Mar 2024 | 96.20 | 96.20 | 92.46 | 93.96 | 93.96 | 40,500 |
| 07 Mar 2024 | 95.84 | 96.78 | 94.35 | 95.04 | 95.04 | 77,100 |
| 06 Mar 2024 | 93.24 | 97.70 | 93.24 | 95.53 | 95.53 | 197,700 |
| 05 Mar 2024 | 87.00 | 87.60 | 85.74 | 87.27 | 87.27 | 25,600 |
| 04 Mar 2024 | 87.25 | 89.00 | 86.81 | 88.49 | 88.49 | 39,200 |
| 01 Mar 2024 | 86.50 | 88.50 | 85.87 | 87.56 | 87.56 | 72,900 |
| 29 Feb 2024 | 86.63 | 87.18 | 85.76 | 86.89 | 86.89 | 11,100 |
| 28 Feb 2024 | 84.21 | 85.90 | 84.18 | 85.29 | 85.29 | 26,200 |
| 27 Feb 2024 | 88.63 | 89.27 | 86.41 | 86.62 | 86.62 | 31,900 |
| 26 Feb 2024 | 87.93 | 88.46 | 87.00 | 87.99 | 87.99 | 32,700 |
| 23 Feb 2024 | 89.32 | 91.64 | 89.32 | 89.70 | 89.70 | 53,100 |
| 22 Feb 2024 | 87.25 | 89.73 | 87.25 | 88.91 | 88.91 | 47,200 |
| 21 Feb 2024 | 89.55 | 89.55 | 85.42 | 87.74 | 87.74 | 45,500 |
| 20 Feb 2024 | 89.60 | 91.00 | 88.18 | 90.00 | 90.00 | 80,100 |
| 16 Feb 2024 | 87.40 | 89.25 | 86.82 | 87.43 | 87.43 | 29,300 |
| 15 Feb 2024 | 87.34 | 89.65 | 86.81 | 87.83 | 87.83 | 76,800 |
| 14 Feb 2024 | 84.29 | 86.31 | 84.29 | 86.05 | 86.05 | 92,500 |
| 13 Feb 2024 | 80.75 | 80.82 | 78.50 | 79.76 | 79.76 | 70,900 |
| 12 Feb 2024 | 81.85 | 82.87 | 80.51 | 82.40 | 82.40 | 61,600 |
| 09 Feb 2024 | 80.73 | 81.57 | 79.20 | 79.61 | 79.61 | 87,700 |
| 08 Feb 2024 | 81.00 | 83.25 | 80.06 | 81.88 | 81.88 | 65,400 |
| 07 Feb 2024 | 85.16 | 85.73 | 82.35 | 82.51 | 82.51 | 113,800 |
| 06 Feb 2024 | 87.18 | 88.35 | 86.84 | 87.34 | 87.34 | 10,900 |
| 05 Feb 2024 | 86.66 | 88.04 | 86.66 | 87.44 | 87.44 | 17,900 |
| 02 Feb 2024 | 87.19 | 87.90 | 85.69 | 87.20 | 87.20 | 53,100 |
| 01 Feb 2024 | 88.15 | 89.90 | 87.65 | 88.75 | 88.75 | 36,900 |
| 31 Jan 2024 | 90.19 | 91.62 | 89.75 | 90.28 | 90.28 | 52,500 |
| 30 Jan 2024 | 90.70 | 90.70 | 89.34 | 89.94 | 89.94 | 48,800 |
| 29 Jan 2024 | 89.18 | 90.89 | 89.17 | 90.85 | 90.85 | 91,900 |
| 26 Jan 2024 | 87.11 | 88.87 | 87.03 | 88.42 | 88.42 | 47,300 |
| 25 Jan 2024 | 88.21 | 88.21 | 85.88 | 86.76 | 86.76 | 46,700 |
| 24 Jan 2024 | 89.43 | 89.83 | 88.01 | 89.12 | 89.12 | 65,000 |
| 23 Jan 2024 | 86.68 | 88.51 | 86.51 | 87.41 | 87.41 | 32,000 |
| 22 Jan 2024 | 85.25 | 86.98 | 85.00 | 86.43 | 86.43 | 33,700 |
| 19 Jan 2024 | 86.50 | 87.49 | 85.69 | 87.42 | 87.42 | 32,000 |
| 18 Jan 2024 | 86.00 | 87.02 | 85.71 | 86.86 | 86.86 | 42,000 |
| 17 Jan 2024 | 84.84 | 85.40 | 83.30 | 84.70 | 84.70 | 99,400 |
| 16 Jan 2024 | 86.88 | 87.24 | 85.72 | 86.23 | 86.23 | 131,100 |
| 12 Jan 2024 | 91.75 | 92.50 | 89.33 | 90.19 | 90.19 | 99,400 |
| 11 Jan 2024 | 92.73 | 92.89 | 90.38 | 91.39 | 91.39 | 36,800 |
| 10 Jan 2024 | 91.52 | 92.54 | 90.25 | 92.20 | 92.20 | 56,100 |
| 09 Jan 2024 | 91.60 | 91.66 | 89.50 | 90.15 | 90.15 | 93,100 |
| 08 Jan 2024 | 92.50 | 93.07 | 91.44 | 92.11 | 92.11 | 62,400 |
| 05 Jan 2024 | 95.32 | 96.64 | 94.69 | 94.82 | 94.82 | 31,000 |
| 04 Jan 2024 | 97.06 | 97.60 | 95.23 | 95.67 | 95.67 | 47,300 |
| 03 Jan 2024 | 98.73 | 99.04 | 97.25 | 98.82 | 98.82 | 32,900 |
| 02 Jan 2024 | 100.56 | 100.95 | 98.81 | 99.79 | 99.79 | 37,800 |
| 29 Dec 2023 | 102.64 | 103.00 | 101.09 | 101.09 | 101.09 | 44,700 |
| 28 Dec 2023 | 104.87 | 105.73 | 103.50 | 104.19 | 104.19 | 33,300 |
| 27 Dec 2023 | 107.64 | 109.16 | 105.63 | 106.49 | 106.49 | 38,100 |
| 26 Dec 2023 | 110.12 | 110.29 | 107.68 | 107.92 | 107.92 | 43,500 |
| 22 Dec 2023 | 114.14 | 114.71 | 110.61 | 110.85 | 110.85 | 25,000 |
| 21 Dec 2023 | 111.55 | 112.25 | 108.75 | 111.95 | 111.95 | 27,300 |
| 20 Dec 2023 | 112.41 | 112.78 | 109.58 | 109.95 | 109.95 | 33,500 |
| 19 Dec 2023 | 110.88 | 114.70 | 110.88 | 113.27 | 113.27 | 59,000 |
| 18 Dec 2023 | 109.25 | 111.54 | 108.26 | 109.00 | 109.00 | 41,800 |
| 15 Dec 2023 | 104.21 | 109.95 | 103.80 | 108.27 | 108.27 | 134,200 |
| 14 Dec 2023 | 96.55 | 102.79 | 96.55 | 101.96 | 101.96 | 174,200 |
| 13 Dec 2023 | 90.29 | 92.68 | 88.23 | 92.68 | 92.68 | 41,700 |
| 12 Dec 2023 | 89.30 | 90.63 | 88.78 | 90.53 | 90.53 | 97,000 |
| 11 Dec 2023 | 87.58 | 89.24 | 86.77 | 88.64 | 88.64 | 35,300 |
| 08 Dec 2023 | 88.86 | 89.17 | 86.95 | 87.04 | 87.04 | 45,700 |
| 07 Dec 2023 | 90.05 | 90.90 | 88.95 | 89.78 | 89.78 | 41,900 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.