Stockscreener 앱 받기
143.38
0.36%
0.515
Abrdn Palladium Etf Trust 주식 (PALL) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-16 | $143.7 | $141.0 | $2.64 | 98,189.0 | +0.36% |
| 2026-04-15 | $144.5 | $142.1 | $2.42 | 172,723.0 | -1.11% |
| 2026-04-14 | $144.5 | $141.3 | $3.19 | 105,408.0 | +0.77% |
| 2026-04-13 | $143.4 | $138.2 | $5.20 | 112,326.0 | +3.19% |
| 2026-04-10 | $139.4 | $137.5 | $1.89 | 78,531.0 | -1.92% |
| 2026-04-09 | $142.4 | $139.1 | $3.26 | 172,780.0 | -0.55% |
| 2026-04-08 | $146.4 | $141.8 | $4.55 | 614,566.0 | +7.02% |
| 2026-04-07 | $133.7 | $129.6 | $4.05 | 137,332.0 | -1.55% |
| 2026-04-06 | $135.6 | $133.7 | $1.86 | 67,617.0 | -1.55% |
| 2026-04-02 | $137.3 | $132.0 | $5.31 | 157,873.0 | +1.98% |
| 2026-04-01 | $137.6 | $132.8 | $4.79 | 303,912.0 | -0.04% |
| 2026-03-31 | $135.2 | $130.8 | $4.45 | 258,792.0 | +5.15% |
| 2026-03-30 | $129.6 | $127.2 | $2.41 | 148,652.0 | +2.13% |
| 2026-03-27 | $128.1 | $124.0 | $4.11 | 211,815.0 | +2.50% |
| 2026-03-26 | $125.3 | $121.7 | $3.61 | 345,329.0 | -5.31% |
| 2026-03-25 | $131.4 | $128.2 | $3.19 | 167,953.0 | +0.83% |
| 2026-03-24 | $129.3 | $125.5 | $3.80 | 281,562.0 | -0.98% |
| 2026-03-23 | $132.9 | $127.6 | $5.37 | 356,623.0 | +1.16% |
| 2026-03-20 | $132.4 | $126.8 | $5.57 | 544,454.0 | -2.76% |
| 2026-03-19 | $132.4 | $128.1 | $4.35 | 912,579.0 | -2.77% |
| 2026-03-18 | $141.8 | $135.0 | $6.78 | 580,474.0 | -7.21% |
| 2026-03-17 | $148.1 | $145.3 | $2.82 | 93,714.0 | -0.20% |
Abrdn Palladium Etf Trust 주식 (PALL) 연도별 가격 이력
이 심층 분석에서는 Abrdn Palladium Etf Trust 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 Palladium Etf Trust 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Abrdn Palladium Etf Trust 주식 (PALL) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $146.4 | $129.6 | $16.71 | 2,021,257.0 | +6.43% |
| 2026-03 | $162.0 | $121.7 | $40.27 | 6,743,793.0 | -17.05% |
| 2026-02 | $167.8 | $147.0 | $20.76 | 7,581,532.0 | +5.54% |
| 2026-01 | $197.4 | $145.4 | $52.03 | 16,194,953.0 | +5.83% |
Abrdn Palladium Etf Trust 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 Palladium Etf Trust 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% |
0.29%
0.19%
자본화:
|
볼륨(24시간):