Abrdn Palladium ETF Trust (PALL)
AMEX
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.63 | 3.99691697864 | 90.82 | 96.96 | 88.53 | 135496 | 92.9506888 | SP |
| 4 | 9.49 | 11.1699623352 | 84.96 | 96.96 | 80.1801 | 122151 | 86.60963813 | SP |
| 12 | -4.78 | -4.81709160536 | 99.23 | 99.73 | 80.1801 | 110520 | 89.17661352 | SP |
| 26 | -0.87 | -0.912715065044 | 95.32 | 101.12 | 78.5 | 83990 | 89.84385971 | SP |
| 52 | -21.05 | -18.2251082251 | 115.5 | 122.4884 | 78.5 | 58315 | 94.2707754 | SP |
| 156 | -173.72 | -64.7798038558 | 268.17 | 298.21 | 78.5 | 48900 | 153.63769049 | SP |
| 260 | -54.54 | -36.6064836566 | 148.99 | 298.21 | 78.5 | 44570 | 172.50659986 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 3.38 | 3.92 | 90.82 | 91.4894 | 88.53 | 96921 |
| 1719613800 | 86.19 | 0 | 0.00 | 86.19 | 86.19 | 86.19 | 0 |
| 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 |
| 1719009000 | 87.5 | 2.65 | 3.12 | 90 | 93.57 | 87.0001 | 342260 |
| 1718922600 | 84.85 | 3.07 | 3.75 | 83.22 | 85.79 | 82.85 | 113159 |
| 1718749800 | 81.78 | -0.3 | -0.37 | 80.67 | 82.2499 | 80.1801 | 74579 |
| 1718663400 | 82.08 | -0.01 | -0.01 | 81.81 | 82.37 | 80.52 | 58747 |
| 1718404200 | 82.09 | 0.56 | 0.69 | 81.43 | 82.635 | 81.1 | 62575 |
| 1718317800 | 81.53 | -1.44 | -1.74 | 82.9 | 83.34 | 80.76 | 115133 |
| 1718231400 | 82.97 | 1.31 | 1.60 | 83.94 | 83.98 | 82.5 | 121697 |
| 1718145000 | 81.66 | -1.49 | -1.79 | 81.5 | 82.18 | 81.11 | 99269 |
| 1718058600 | 83.15 | -0.45 | -0.54 | 83.43 | 83.5899 | 81.25 | 100519 |
| 1717799400 | 83.6 | -2.2 | -2.56 | 84.96 | 84.96 | 82.84 | 145984 |
| 1717713000 | 85.8 | -0.13 | -0.15 | 85.64 | 86.66 | 85.4 | 48597 |
| 1717626600 | 85.93 | 1.84 | 2.19 | 85.22 | 86.195 | 84.8005 | 74093 |
| 1717540200 | 84.09 | -0.86 | -1.01 | 84.51 | 84.7811 | 83.21 | 87312 |
| 1717453800 | 84.95 | 0.81 | 0.96 | 84.62 | 86.1 | 84.46 | 87866 |
| 1717194600 | 84.14 | -3.36 | -3.84 | 87.49 | 87.62 | 83.25 | 248891 |
| 1717108200 | 87.5 | -0.67 | -0.75 | 86.63 | 88.39 | 86.25 | 73872 |
| 1717021800 | 88.165 | -2.04 | -2.26 | 87.89 | 88.99 | 87.45 | 148622 |
| 1716935400 | 90.2 | 1.25 | 1.41 | 90 | 90.75 | 89.54 | 42587 |
| 1716589800 | 88.95 | -0.15 | -0.17 | 89.18 | 89.4049 | 88.6 | 100499 |
| 1716503400 | 89.1 | -2.66 | -2.90 | 91.45 | 91.48 | 88.715 | 123078 |
| 1716417000 | 91.76 | -3.04 | -3.21 | 93.15 | 93.15 | 91.56 | 126437 |
| 1716330600 | 94.8 | -0.68 | -0.71 | 94.76 | 96.11 | 93.8057 | 208770 |
| 1716244200 | 95.48 | 2.47 | 2.66 | 92.92 | 95.633 | 91.925 | 344013 |
| 1715985000 | 93.01 | 1.73 | 1.89 | 91.3 | 93.3 | 90.7501 | 190048 |
| 1715898600 | 91.2843 | -1.67 | -1.79 | 92.99 | 92.99 | 90.58 | 106126 |
| 1715812200 | 92.95 | 2.99 | 3.32 | 93 | 93.6 | 90.05 | 196410 |
| 1715725800 | 89.96 | 1.03 | 1.16 | 88.74 | 90.89 | 88.34 | 80544 |
| 1715639400 | 88.93 | -1.68 | -1.85 | 90.18 | 90.66 | 88.14 | 198577 |
| 1715380200 | 90.61 | 1.31 | 1.47 | 92 | 92.01 | 89.73 | 208327 |
| 1715293800 | 89.3 | 1.12 | 1.27 | 87.65 | 89.795 | 87.65 | 47765 |
| 1715207400 | 88.18 | -1.17 | -1.31 | 88 | 88.98 | 87.1601 | 81211 |
| 1715121000 | 89.35 | -0.55 | -0.61 | 89.79 | 90.549 | 89.02 | 39961 |
| 1715034600 | 89.9 | 2.75 | 3.16 | 89.85 | 90.9 | 89.58 | 54347 |
| 1714775400 | 87.15 | 1.01 | 1.17 | 87.23 | 87.7399 | 85.51 | 67935 |
| 1714689000 | 86.14 | -1.13 | -1.29 | 85.83 | 86.84 | 84.5101 | 73362 |
| 1714602600 | 87.27 | -0.53 | -0.60 | 86.48 | 88.03 | 86.48 | 55014 |
| 1714516200 | 87.8 | -2.17 | -2.41 | 87.61 | 88.28 | 85.85 | 120758 |
| 1714429800 | 89.97 | 1.96 | 2.23 | 87.98 | 90.4563 | 87.795 | 76073 |
| 1714170600 | 88.01 | -2.28 | -2.53 | 88.26 | 89.0491 | 87.63 | 110446 |
| 1714084200 | 90.29 | -1.85 | -2.00 | 90.9 | 91.5 | 89.45 | 138785 |
| 1713997800 | 92.1365 | -1.54 | -1.65 | 93.32 | 93.32 | 92 | 40663 |
| 1713911400 | 93.68 | 0.65 | 0.70 | 92.25 | 94.55 | 91.85 | 34740 |
| 1713825000 | 93.03 | -1.22 | -1.29 | 92.46 | 94.485 | 91.9953 | 50001 |
| 1713565800 | 94.25 | -0.17 | -0.18 | 93.72 | 94.6499 | 92.6568 | 50854 |
| 1713479400 | 94.42 | -0.23 | -0.24 | 95.22 | 96.235 | 94.17 | 46942 |
| 1713393000 | 94.65 | 1.36 | 1.46 | 94.01 | 96.245 | 93.11 | 58169 |
| 1713306600 | 93.29 | -1.63 | -1.72 | 94.1 | 94.9351 | 92.235 | 52324 |
| 1713220200 | 94.92 | -1.53 | -1.59 | 94.75 | 95.9 | 93.67 | 85127 |
| 1712961000 | 96.45 | -0.01 | -0.01 | 99.23 | 99.73 | 96.1 | 133377 |
| 1712874600 | 96.46 | -0.09 | -0.09 | 96.92 | 96.92 | 94.54 | 90013 |
| 1712788200 | 96.55 | -3.74 | -3.73 | 97.3 | 98.39 | 95.715 | 107075 |
| 1712701800 | 100.29 | 3.73 | 3.86 | 98.8 | 100.3799 | 97.34 | 164011 |
| 1712615400 | 96.56 | 4.28 | 4.64 | 95.62 | 97.19 | 94.33 | 82032 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
