Abrdn Physical Palladium Shares ETF (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 | 0.92 | 1.06703781025 | 86.22 | 87.56 | 85 | 153197 | 86.04654753 | SP |
| 4 | -3.01 | -3.33887964504 | 90.15 | 91.2599 | 83.1 | 135136 | 86.54340298 | SP |
| 12 | -0.3 | -0.343092406221 | 87.44 | 93.5 | 82.39 | 115937 | 87.17134344 | SP |
| 26 | -1.11 | -1.25779036827 | 88.25 | 113.92 | 82.39 | 158714 | 92.47611577 | SP |
| 52 | -8.06 | -8.46638655462 | 95.2 | 113.92 | 77.5207 | 123133 | 91.1936609 | SP |
| 156 | -187.28 | -68.2457546826 | 274.42 | 276.7 | 77.5207 | 66778 | 113.78910778 | SP |
| 260 | -143.23 | -62.1738941702 | 230.37 | 298.21 | 77.5207 | 57293 | 144.87264001 | SP |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 86.96 | 0.66 | 0.76 | 86.9 | 87.56 | 86.09 | 52737 |
| 1741303800 | 86.3 | -0.24 | -0.28 | 86.6 | 87.3199 | 86.1801 | 65978 |
| 1741217400 | 86.54 | -0.05 | -0.06 | 86 | 86.5699 | 85.76 | 105925 |
| 1741131000 | 86.59 | 0.86 | 1.00 | 85.47 | 86.99 | 85 | 62549 |
| 1741044600 | 85.73 | 1.23 | 1.46 | 86.22 | 87.07 | 85.27 | 478465 |
| 1740785400 | 84.5 | 0.39 | 0.46 | 83.78 | 84.83 | 83.1 | 484513 |
| 1740699000 | 84.11 | -0.79 | -0.93 | 84.63 | 84.63 | 83.78 | 114620 |
| 1740612600 | 84.9 | -0.18 | -0.21 | 84.57 | 85.6 | 84.51 | 49990 |
| 1740526200 | 85.08 | -0.79 | -0.92 | 85.93 | 85.96 | 84.13 | 232266 |
| 1740439800 | 85.87 | -2.82 | -3.18 | 87.19 | 87.34 | 85.86 | 240684 |
| 1740180600 | 88.69 | -0.91 | -1.02 | 89.03 | 89.375 | 88.5 | 64608 |
| 1740094200 | 89.6 | 0.48 | 0.54 | 89.59 | 90.55 | 89.482 | 48915 |
| 1740007800 | 89.12 | -1.04 | -1.15 | 89.94 | 90.2886 | 88.42 | 82492 |
| 1739921400 | 90.16 | 0.68 | 0.76 | 90.15 | 90.4428 | 89.04 | 79997 |
| 1739575800 | 89.48 | -1.74 | -1.91 | 90.94 | 91.21 | 89.2931 | 97120 |
| 1739489400 | 91.22 | 1.95 | 2.18 | 89.88 | 91.2599 | 89.5 | 117058 |
| 1739403000 | 89.27 | -0.65 | -0.72 | 89.34 | 89.5048 | 88.31 | 63888 |
| 1739316600 | 89.92 | -0.15 | -0.17 | 89.98 | 90.4 | 89.32 | 47336 |
| 1739230200 | 90.07 | 1.22 | 1.37 | 90.15 | 91 | 89.851 | 78559 |
| 1738971000 | 88.85 | -0.95 | -1.06 | 89.66 | 89.99 | 88.6026 | 77677 |
| 1738884600 | 89.8 | -1.19 | -1.31 | 89.97 | 90.46 | 89.11 | 158749 |
| 1738798200 | 90.99 | -0.16 | -0.18 | 91.2 | 91.9 | 90.595 | 122952 |
| 1738711800 | 91.15 | -1.37 | -1.48 | 91.42 | 92.725 | 90.747 | 89686 |
| 1738625400 | 92.52 | 0.09 | 0.10 | 92.24 | 93.1448 | 90.6 | 164103 |
| 1738366200 | 92.43 | 1.76 | 1.94 | 91 | 93.5 | 91 | 175998 |
| 1738279800 | 90.67 | 2.52 | 2.86 | 90.84 | 90.84 | 89.42 | 112550 |
| 1738193400 | 88.15 | 0.78 | 0.89 | 87.74 | 89.0299 | 87.59 | 36700 |
| 1738107000 | 87.37 | -0.6 | -0.68 | 87.57 | 87.95 | 87 | 38663 |
| 1738020600 | 87.97 | -2.31 | -2.56 | 88.77 | 88.82 | 87.53 | 98154 |
| 1737761400 | 90.28 | 0.01 | 0.01 | 91.86 | 92.04 | 90.05 | 117506 |
| 1737675000 | 90.27 | 0 | 0.00 | 90.27 | 90.27 | 90.27 | 0 |
| 1737588600 | 90.27 | 2.73 | 3.12 | 89.01 | 90.787 | 89.01 | 410441 |
| 1737502200 | 87.54 | 0.33 | 0.38 | 86.53 | 88.04 | 86.14 | 184975 |
| 1737156600 | 87.21 | 1.05 | 1.22 | 87.01 | 87.53 | 86.35 | 67481 |
| 1737070200 | 86.16 | -2.24 | -2.53 | 87.4 | 87.4 | 85.9439 | 71431 |
| 1736983800 | 88.4 | 2.25 | 2.61 | 88.505 | 88.515 | 86.68 | 155792 |
| 1736897400 | 86.15 | -0.06 | -0.07 | 85.47 | 86.6 | 85.24 | 90178 |
| 1736811000 | 86.21 | -0.58 | -0.67 | 85.25 | 86.542 | 84.88 | 96195 |
| 1736551800 | 86.79 | 1.7 | 2.00 | 87.6 | 87.75 | 86.3 | 86442 |
| 1736379000 | 85.09 | -0.01 | -0.01 | 84.64 | 85.3534 | 83.79 | 56726 |
| 1736292600 | 85.1 | 0.67 | 0.79 | 85.16 | 85.7338 | 84.31 | 82233 |
| 1736206200 | 84.43 | -0.28 | -0.33 | 85.28 | 85.47 | 84.1502 | 63100 |
| 1735947000 | 84.71 | 0.96 | 1.15 | 84.33 | 85.32 | 84.33 | 35115 |
| 1735860600 | 83.75 | 0.23 | 0.28 | 84.24 | 84.735 | 83.3401 | 64909 |
| 1735687800 | 83.52 | 0.79 | 0.96 | 83.08 | 84.2253 | 83.06 | 51122 |
| 1735601400 | 82.7258 | -1.09 | -1.31 | 83.6 | 83.95 | 82.6 | 83726 |
| 1735342200 | 83.82 | -1.13 | -1.33 | 84.12 | 84.12 | 83.26 | 53184 |
| 1735255800 | 84.95 | -1.7 | -1.96 | 85.04 | 85.495 | 84.66 | 88607 |
| 1735077840 | 86.6492 | 1.44 | 1.69 | 85.84 | 86.8 | 85.84 | 58981 |
| 1734996600 | 85.21 | 1 | 1.19 | 85.15 | 85.4999 | 84.39 | 52849 |
| 1734737400 | 84.21 | 0.78 | 0.93 | 84.45 | 84.91 | 83.5 | 85153 |
| 1734651000 | 83.43 | 0.51 | 0.62 | 83 | 83.91 | 82.6961 | 105590 |
| 1734564600 | 82.92 | -3.09 | -3.59 | 85.04 | 85.11 | 82.39 | 234158 |
| 1734478200 | 86.01 | -0.66 | -0.76 | 85.61 | 86.09 | 85.25 | 87085 |
| 1734391800 | 86.67 | -0.66 | -0.76 | 87.44 | 88.2068 | 86.21 | 96729 |
| 1734132600 | 87.33 | -1.76 | -1.98 | 88.63 | 88.63 | 86.83 | 114118 |
| 1734046200 | 89.09 | -0.45 | -0.50 | 88.47 | 89.5358 | 88.3 | 71610 |
| 1733959800 | 89.54 | 1.05 | 1.19 | 87.82 | 90.54 | 87.7859 | 123652 |
| 1733873400 | 88.49 | -0.48 | -0.54 | 88.35 | 89.02 | 87.15 | 229085 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
