Stockscreener 앱 받기
165.50
2.13%
3.4957
Abrdn Physical Palladium Shares Etf 주식 (PALL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-09 | $169.2 | $165.3 | $3.97 | 357,423.0 | +2.07% |
| 2026-01-08 | $162.7 | $155.6 | $7.10 | 437,365.0 | +1.08% |
| 2026-01-07 | $160.4 | $155.0 | $5.45 | 704,502.0 | -3.08% |
| 2026-01-06 | $166.7 | $160.8 | $5.92 | 684,716.0 | +6.94% |
| 2026-01-05 | $157.6 | $154.4 | $3.11 | 516,579.0 | +3.80% |
| 2026-01-02 | $150.9 | $147.0 | $3.90 | 388,362.0 | +2.48% |
| 2025-12-31 | $147.4 | $144.0 | $3.41 | 683,560.0 | -1.14% |
| 2025-12-30 | $154.3 | $147.0 | $7.28 | 1,051,203.0 | -2.65% |
| 2025-12-29 | $151.8 | $146.0 | $5.78 | 1,589,892.0 | -14.13% |
| 2025-12-26 | $176.0 | $165.7 | $10.23 | 1,111,465.0 | +12.40% |
| 2025-12-24 | $161.0 | $152.5 | $8.48 | 1,626,026.0 | -7.51% |
| 2025-12-23 | $170.7 | $165.2 | $5.48 | 1,286,352.0 | +5.42% |
| 2025-12-22 | $161.9 | $157.3 | $4.60 | 673,662.0 | +2.85% |
| 2025-12-19 | $156.6 | $152.9 | $3.68 | 516,197.0 | +1.36% |
| 2025-12-18 | $155.6 | $152.5 | $3.13 | 599,929.0 | +3.00% |
| 2025-12-17 | $150.6 | $146.7 | $3.92 | 665,446.0 | +2.31% |
| 2025-12-16 | $147.4 | $144.2 | $3.22 | 473,450.0 | +1.90% |
| 2025-12-15 | $144.6 | $141.5 | $3.09 | 739,602.0 | +5.05% |
| 2025-12-12 | $140.4 | $134.7 | $5.67 | 515,727.0 | +0.02% |
| 2025-12-11 | $136.6 | $133.6 | $2.93 | 509,952.0 | +1.49% |
| 2025-12-10 | $134.6 | $132.3 | $2.28 | 485,457.0 | -2.13% |
Abrdn Physical Palladium Shares Etf 주식 (PALL) 연도별 가격 이력
이 심층 분석에서는 Abrdn Physical Palladium Shares Etf 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 PALL 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Abrdn Physical Palladium Shares Etf 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abrdn Physical Palladium Shares Etf 주식 (PALL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $169.2 | $147.0 | $22.23 | 3,088,947.0 | +13.74% |
Abrdn Physical Palladium Shares Etf 주식 (PALL) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $176.0 | $129.2 | $46.74 | 14,230,765.0 | +11.04% |
| 2025-11 | $134.7 | $123.1 | $11.59 | 5,386,503.0 | +0.58% |
| 2025-10 | $148.5 | $110.3 | $38.15 | 16,126,688.0 | +15.33% |
| 2025-09 | $117.0 | $100.5 | $16.43 | 7,949,249.0 | +12.85% |
| 2025-08 | $111.4 | $98.48 | $12.87 | 4,349,394.0 | -6.89% |
| 2025-07 | $119.3 | $99.55 | $19.75 | 7,529,386.0 | +8.00% |
| 2025-06 | $104.7 | $89.16 | $15.57 | 5,996,203.0 | +13.33% |
| 2025-05 | $95.34 | $85.80 | $9.54 | 3,435,261.0 | +3.23% |
| 2025-04 | $91.11 | $82.39 | $8.72 | 2,685,765.0 | -5.02% |
| 2025-03 | $90.77 | $85.27 | $5.50 | 2,825,503.0 | +7.16% |
| 2025-02 | $93.14 | $83.10 | $10.04 | 2,425,956.0 | -8.58% |
| 2025-01 | $93.50 | $83.34 | $10.16 | 2,239,687.0 | +10.67% |
Abrdn Physical Palladium Shares Etf 주식 (PALL) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $91.27 | $82.39 | $8.88 | 2,515,355.0 | -8.33% |
| 2024-11 | $104.5 | $85.00 | $19.51 | 5,100,843.0 | -12.30% |
| 2024-10 | $113.9 | $90.36 | $23.56 | 4,787,065.0 | +12.26% |
| 2024-09 | $102.6 | $83.22 | $19.38 | 1,951,233.0 | +3.45% |
| 2024-08 | $90.08 | $77.52 | $12.56 | 1,555,123.0 | +4.68% |
| 2024-07 | $96.96 | $81.31 | $15.65 | 1,877,963.0 | -4.99% |
| 2024-06 | $93.57 | $80.18 | $13.39 | 2,092,134.0 | +5.88% |
| 2024-05 | $96.11 | $83.25 | $12.86 | 2,864,325.0 | -4.17% |
| 2024-04 | $100.4 | $85.85 | $14.53 | 1,751,705.0 | -6.12% |
| 2024-03 | $101.1 | $85.74 | $15.38 | 1,242,125.0 | +7.63% |
| 2024-02 | $91.64 | $78.50 | $13.14 | 1,040,320.0 | -3.75% |
| 2024-01 | $101.0 | $83.30 | $17.65 | 1,215,033.0 | -10.69% |
0.76%
자본화:
|
볼륨(24시간):