Abrdn Palladium ETF Trust (PALL)
AMEX
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.17 | -3.22909239075 | 98.17 | 102.6 | 95 | 127628 | 99.42389597 | SP |
| 4 | 6.16 | 6.93381359748 | 88.84 | 102.6 | 83.22 | 87848 | 94.21593002 | SP |
| 12 | 4.18 | 4.60251046025 | 90.82 | 102.6 | 77.5207 | 83606 | 88.99681935 | SP |
| 26 | 2.25 | 2.42587601078 | 92.75 | 102.6 | 77.5207 | 92964 | 89.44170637 | SP |
| 52 | -19 | -16.6666666667 | 114 | 118 | 77.5207 | 71127 | 91.1863759 | SP |
| 156 | -91.07 | -48.9439458268 | 186.07 | 298.21 | 77.5207 | 51166 | 141.00008454 | SP |
| 260 | -61.44 | -39.2738430069 | 156.44 | 298.21 | 77.5207 | 47304 | 166.77668234 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727130600 | 95.24 | -2.47 | -2.53 | 96 | 96.64 | 94.75 | 129421 |
| 1726871400 | 97.71 | -1.86 | -1.87 | 97.67 | 98.8 | 97.02 | 66366 |
| 1726785000 | 99.57 | 2.83 | 2.93 | 99.93 | 100.93 | 98.836913 | 69428 |
| 1726698600 | 96.74 | -5.72 | -5.58 | 100.45 | 100.45 | 96.51 | 138971 |
| 1726612200 | 102.46 | 3.74 | 3.79 | 99.5 | 102.6 | 99.4 | 191080 |
| 1726525800 | 98.72 | 0.54 | 0.55 | 98.17 | 99 | 97.7121 | 148677 |
| 1726266600 | 98.18 | 1.81 | 1.88 | 97.9 | 98.28 | 96.5 | 156357 |
| 1726180200 | 96.37 | 3.07 | 3.29 | 95.14 | 96.5 | 93.705 | 115322 |
| 1726093800 | 93.3 | 4.28 | 4.81 | 90.11 | 93.41 | 89.68 | 162423 |
| 1726007400 | 89.02 | 2 | 2.30 | 88.25 | 89.22 | 87.16 | 43367 |
| 1725921000 | 87.02 | 3.12 | 3.72 | 85.91 | 87.07 | 85.34 | 40644 |
| 1725661800 | 83.9 | -2.4 | -2.78 | 87.01 | 87.01 | 83.22 | 90269 |
| 1725575400 | 86.3 | 0.33 | 0.38 | 87.15 | 87.8 | 86.1301 | 41998 |
| 1725489000 | 85.97 | -0.82 | -0.94 | 85.74 | 87.11 | 85.38 | 57737 |
| 1725402600 | 86.79 | -1.81 | -2.04 | 87.79 | 87.79 | 85.42 | 47638 |
| 1725057000 | 88.6 | -0.8 | -0.89 | 89.28 | 89.6647 | 88.011 | 33405 |
| 1724970600 | 89.4 | 2.81 | 3.25 | 87.82 | 90.02 | 87.76 | 55447 |
| 1724884200 | 86.59 | -2.61 | -2.93 | 87.74 | 87.81 | 86.1706 | 39990 |
| 1724797800 | 89.2 | 0.7 | 0.79 | 88.48 | 90.08 | 87.19 | 76731 |
| 1724711400 | 88.5 | 0.71 | 0.81 | 88.84 | 89.25 | 88 | 50671 |
| 1724452200 | 87.79 | 2.78 | 3.27 | 86.03 | 87.79 | 85.97 | 89320 |
| 1724365800 | 85.01 | -2.05 | -2.35 | 87.36 | 87.36 | 85.0001 | 30816 |
| 1724279400 | 87.06 | 2.06 | 2.42 | 88.56 | 88.73 | 86.88 | 110596 |
| 1724193000 | 85 | -0.76 | -0.88 | 86.44 | 86.8639 | 84.8 | 31746 |
| 1724106600 | 85.7566 | -1.17 | -1.35 | 84.9 | 86.52 | 84.25 | 38700 |
| 1723847400 | 86.93 | 0.56 | 0.65 | 86.79 | 87.35 | 85.95 | 48971 |
| 1723761000 | 86.37 | 1.01 | 1.18 | 86.05 | 87.24 | 85.88 | 184195 |
| 1723674600 | 85.36 | -0.54 | -0.63 | 85.85 | 86.08 | 84.51 | 53829 |
| 1723588200 | 85.9 | 1.52 | 1.80 | 85.87 | 86.52 | 85.45 | 58649 |
| 1723501800 | 84.38 | 1.37 | 1.65 | 85 | 85.65 | 83.59 | 56166 |
| 1723242600 | 83.01 | -1.57 | -1.86 | 84.96 | 84.96 | 82.82 | 37593 |
| 1723156200 | 84.58 | 3.14 | 3.86 | 83.1 | 84.8657 | 83.1 | 61835 |
| 1723069800 | 81.44 | 1.1 | 1.37 | 83 | 83.28 | 80.6611 | 66413 |
| 1722983400 | 80.34 | 2.55 | 3.28 | 79 | 80.9999 | 78.65 | 73313 |
| 1722897000 | 77.79 | -4.26 | -5.19 | 78.45 | 79.85 | 77.6 | 208309 |
| 1722637800 | 82.05 | -1.1 | -1.32 | 82.68 | 82.78 | 81.48 | 63223 |
| 1722551400 | 83.15 | -1.49 | -1.76 | 85.3 | 85.3 | 82.4 | 63831 |
| 1722465000 | 84.64 | 2.64 | 3.22 | 85.26 | 85.88 | 84.5976 | 94575 |
| 1722378600 | 82 | -1 | -1.20 | 82.32 | 82.55 | 81.31 | 73221 |
| 1722292200 | 83 | 0.06 | 0.07 | 84.85 | 84.85 | 82.84 | 40975 |
| 1722033000 | 82.94 | -0.32 | -0.38 | 83.58 | 83.58 | 82.15 | 66404 |
| 1721946600 | 83.26 | -2.59 | -3.02 | 83.38 | 84.05 | 82.9 | 94594 |
| 1721860200 | 85.85 | 0.54 | 0.63 | 86.45 | 86.8873 | 85.48 | 81277 |
| 1721773800 | 85.31 | 1.87 | 2.24 | 83.28 | 85.39 | 83.28 | 62185 |
| 1721687400 | 83.44 | -0.53 | -0.63 | 83.03 | 83.51 | 82.52 | 88486 |
| 1721428200 | 83.97 | -1.2 | -1.41 | 84.28 | 85.25 | 83.39 | 93570 |
| 1721341800 | 85.17 | -2.71 | -3.08 | 87.18 | 87.435 | 84.93 | 97006 |
| 1721255400 | 87.88 | -0.59 | -0.67 | 88.59 | 88.78 | 87.465 | 39217 |
| 1721169000 | 88.47 | 1.22 | 1.40 | 86.86 | 88.57 | 85.7271 | 93279 |
| 1721082600 | 87.25 | -1.94 | -2.18 | 88.28 | 88.905 | 87.12 | 117368 |
| 1720823400 | 89.19 | -2.37 | -2.59 | 89.11 | 90.38 | 88.76 | 124005 |
| 1720737000 | 91.56 | 0.54 | 0.59 | 91.05 | 92.77 | 91.05 | 59037 |
| 1720650600 | 91.02 | 1.01 | 1.12 | 91.69 | 91.71 | 90.4258 | 36299 |
| 1720564200 | 90.01 | -2.74 | -2.95 | 92.27 | 92.74 | 89.6701 | 82463 |
| 1720477800 | 92.75 | -1.7 | -1.80 | 93.22 | 94.151 | 92.0001 | 40337 |
| 1720218600 | 94.45 | -0.31 | -0.33 | 94.23 | 95.3 | 93.25 | 63324 |
| 1720040640 | 94.76 | 1.49 | 1.60 | 94.81 | 96.96 | 93.3569 | 153565 |
| 1719959400 | 93.27 | 3.7 | 4.13 | 91.95 | 93.7 | 91.65 | 156001 |
| 1719873000 | 89.57 | 0.48 | 0.54 | 90.82 | 91.4894 | 88.53 | 96921 |
| 1719613800 | 89.09 | 2.9 | 3.36 | 88.9 | 90.03 | 88.55 | 124126 |
| 1719527400 | 86.19 | 0.45 | 0.52 | 85.61 | 86.4948 | 85.26 | 37233 |
| 1719441000 | 85.74 | -0.98 | -1.13 | 86.14 | 86.57 | 84.04 | 80038 |
| 1719354600 | 86.72 | -3.01 | -3.35 | 87.87 | 88.59 | 86.1 | 125472 |
| 1719268200 | 89.73 | 2.23 | 2.55 | 92.5 | 92.73 | 88.62 | 193423 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
