98.69
price down icon0.28%   -0.28
after-market After Hours: 97.00 -1.69 -1.71%
loading

Abrdn Physical Palladium Shares Etf Stock (PALL) Price History

The historical daily chart and data for Abrdn Physical Palladium Shares Etf stock (PALL), show that the latest closing stock price as of November 05, 2024, is $98.69.
  • Abrdn Physical Palladium Shares Etf all-time high stock price is $298.21, occurred on March 08, 2022.
  • The lowest Abrdn Physical Palladium Shares Etf stock price recorded was $45.05 on January 12, 2016. Since then, Abrdn Physical Palladium Shares Etf's stock price has risen over 119.07% to $98.69 now.
  • The 52-week high stock price for PALL is $114.71, representing a 16.23% increase from the current share price, occurred on December 22, 2023.
  • The 52-week low stock price for PALL is $77.52, indicating a -21.45% decrease from the current share price, occurred on August 05, 2024.
  • The closing price of Abrdn Physical Palladium Shares Etf (PALL) stock in the beginning of 2023 was $169.33. The stock closed the year at $165.11, a loss of over -2.49% for the year.
The table below shows more information about PALL historical price data:
Date High Low High - Low Volume % Change
Nov 05, 2024 $100.3 $98.14 $2.17 163,429.0 -0.28%
Nov 04, 2024 $99.41 $96.73 $2.68 225,807.0 -2.43%
Nov 01, 2024 $104.5 $101.1 $3.39 129,250.0 -1.42%
Oct 31, 2024 $104.5 $101.7 $2.83 347,595.0 -2.54%
Oct 30, 2024 $106.3 $103.8 $2.50 259,374.0 -4.88%
Oct 29, 2024 $113.9 $110.2 $3.71 278,073.0 -0.63%
Oct 28, 2024 $111.9 $109.5 $2.41 153,565.0 +2.43%
Oct 25, 2024 $111.3 $108.3 $2.98 349,893.0 +2.56%
Oct 24, 2024 $107.0 $102.8 $4.22 547,960.0 +9.02%
Oct 23, 2024 $98.55 $96.46 $2.09 94,791.0 -1.89%
Oct 22, 2024 $99.59 $97.96 $1.63 136,380.0 +2.12%
Oct 21, 2024 $98.35 $95.89 $2.46 227,262.0 -2.12%
Oct 18, 2024 $99.66 $97.27 $2.39 204,774.0 +3.95%
Oct 17, 2024 $96.03 $94.54 $1.49 51,691.0 +1.53%
Oct 16, 2024 $94.27 $92.85 $1.42 60,131.0 +1.50%
Oct 15, 2024 $93.75 $91.88 $1.87 143,124.0 -2.48%
Oct 14, 2024 $95.88 $94.19 $1.69 315,819.0 -3.28%
Oct 11, 2024 $98.98 $97.28 $1.70 320,075.0 -0.22%
Oct 10, 2024 $98.70 $96.15 $2.55 84,863.0 +3.17%
Oct 09, 2024 $95.97 $92.91 $3.06 70,003.0 +1.66%
Oct 08, 2024 $94.45 $91.50 $2.95 496,933.0 -0.49%

Abrdn Physical Palladium Shares Etf Stock (PALL) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Abrdn Physical Palladium Shares Etf stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of PALL shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Abrdn Physical Palladium Shares Etf stock price history provides a foundation for understanding how the company's stock has evolved over time.

Abrdn Physical Palladium Shares Etf Stock (PALL) Price History 2024

Month High Low High - Low Volume % Change
Nov, 2024 $104.5 $96.73 $7.78 681,915.0 -4.09%
Oct, 2024 $113.9 $90.36 $23.56 4,787,065.0 +12.26%
Sep, 2024 $102.6 $83.22 $19.38 1,951,233.0 +3.45%
Aug, 2024 $90.08 $77.52 $12.56 1,555,123.0 +4.68%
Jul, 2024 $96.96 $81.31 $15.65 1,877,963.0 -4.99%
Jun, 2024 $93.57 $80.18 $13.39 2,092,134.0 +5.88%
May, 2024 $96.11 $83.25 $12.86 2,864,325.0 -4.17%
Apr, 2024 $100.4 $85.85 $14.53 1,751,705.0 -6.12%
Mar, 2024 $101.1 $85.74 $15.38 1,242,125.0 +7.63%
Feb, 2024 $91.64 $78.50 $13.14 1,040,320.0 -3.75%
Jan, 2024 $101.0 $83.30 $17.65 1,215,033.0 -10.69%

Abrdn Physical Palladium Shares Etf Stock (PALL) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $114.7 $85.25 $29.46 1,140,563.0 +8.09%
Nov, 2023 $105.0 $88.07 $16.93 954,938.0 -9.61%
Oct, 2023 $112.1 $101.6 $10.52 631,901.0 -10.10%
Sep, 2023 $119.4 $109.1 $10.28 424,773.0 +1.51%
Aug, 2023 $121.1 $111.5 $9.57 497,645.0 -4.19%
Jul, 2023 $122.5 $111.0 $11.51 554,198.0 +4.00%
Jun, 2023 $131.9 $112.0 $19.97 692,917.0 -9.91%
May, 2023 $149.6 $125.8 $23.78 595,398.0 -9.11%
Apr, 2023 $152.4 $130.0 $22.44 725,846.0 +2.91%
Mar, 2023 $141.8 $125.6 $16.21 1,028,493.0 +2.93%
Feb, 2023 $158.2 $127.2 $31.04 1,180,028.0 -14.29%
Jan, 2023 $168.2 $148.8 $19.36 918,241.0 -7.29%

Abrdn Physical Palladium Shares Etf Stock (PALL) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $185.0 $153.9 $31.05 922,112.0 -5.48%
Nov, 2022 $195.1 $165.9 $29.24 487,816.0 +1.77%
Oct, 2022 $218.2 $168.5 $49.75 496,933.0 -14.56%
Sep, 2022 $211.5 $180.4 $31.05 391,470.0 +4.27%
Aug, 2022 $212.8 $182.0 $30.80 438,820.0 -2.09%
Jul, 2022 $202.9 $170.0 $32.88 427,228.0 +10.17%
Jun, 2022 $191.1 $165.9 $25.24 532,683.0 -3.23%
May, 2022 $211.8 $173.2 $38.58 752,735.0 -13.38%
Apr, 2022 $232.0 $195.1 $36.91 1,260,399.0 +1.99%
Mar, 2022 $298.2 $192.8 $105.4 3,471,232.0 -10.53%
Feb, 2022 $247.7 $203.4 $44.21 1,182,145.0 +6.27%
Jan, 2022 $227.5 $169.2 $58.34 969,425.0 +24.72%
exchange_traded_fund VTV
$173.57
price up icon 1.06%
exchange_traded_fund VUG
$390.21
price up icon 1.38%
exchange_traded_fund IJH
$63.10
price up icon 1.45%
exchange_traded_fund EFA
$80.23
price up icon 0.99%
exchange_traded_fund IWF
$380.80
price up icon 1.39%
exchange_traded_fund QQQ
$492.21
price up icon 1.28%
Cap:     |  Volume (24h):