abrdn Physical Palladium Shares ETF

PALL
🏛️ usa →
115.91
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 176.04 177.61 173.02 176.17 0.0M
2021-12-30 184.26 187.45 182.36 182.36 0.0M
2021-12-29 183.10 185.82 182.93 184.64 0.0M
2021-12-28 184.33 187.94 184.33 184.98 0.0M
2021-12-27 183.66 186.00 180.50 183.12 0.0M
2021-12-23 177.50 182.24 175.50 181.44 0.0M
2021-12-22 170.79 177.01 170.50 175.96 0.0M
2021-12-21 169.38 169.38 166.67 166.67 0.0M
2021-12-20 161.94 162.85 159.42 162.36 0.0M
2021-12-17 166.00 169.36 162.84 165.35 0.1M
2021-12-16 155.48 161.48 155.48 160.44 0.0M
2021-12-15 146.91 149.01 143.06 148.60 0.1M
2021-12-14 150.28 153.99 149.61 150.56 0.1M
2021-12-13 163.21 164.66 155.25 156.55 0.0M
2021-12-10 165.20 165.85 161.36 163.47 0.0M
2021-12-09 169.69 169.69 163.21 168.37 0.0M
2021-12-08 171.27 174.51 171.27 172.86 0.0M
2021-12-07 172.84 174.45 171.96 172.02 0.0M
2021-12-06 168.31 172.64 164.15 172.64 0.0M
2021-12-03 168.89 170.16 167.10 167.24 0.0M
2021-12-02 162.18 166.11 162.18 165.22 0.0M
2021-12-01 162.92 164.35 161.45 161.78 0.0M
2021-11-30 164.75 167.84 158.96 160.91 0.0M
2021-11-29 169.57 169.57 166.03 166.32 0.1M
2021-11-26 168.63 168.63 157.65 164.07 0.1M
2021-11-24 173.83 173.83 172.00 172.50 0.0M
2021-11-23 179.81 179.81 170.96 173.76 0.1M
2021-11-22 190.18 190.74 181.60 181.80 0.1M
2021-11-19 193.32 194.75 191.60 191.81 0.1M
2021-11-18 202.08 202.08 198.16 198.54 0.0M
2021-11-17 200.95 204.67 200.95 204.67 0.0M
2021-11-16 201.41 202.50 200.20 200.86 0.0M
2021-11-15 198.35 202.54 198.35 201.42 0.0M
2021-11-12 192.50 197.57 191.58 197.03 0.1M
2021-11-11 192.08 193.50 191.19 192.49 0.0M
2021-11-10 191.00 192.56 187.50 187.95 0.0M
2021-11-09 192.82 194.17 188.00 188.05 0.1M
2021-11-08 191.00 194.49 189.71 193.28 0.0M
2021-11-05 190.25 190.96 188.45 189.46 0.0M
2021-11-04 190.65 190.91 185.55 186.57 0.0M
2021-11-03 185.20 186.75 184.16 186.08 0.0M
2021-11-02 189.91 189.91 187.47 187.60 0.0M
2021-11-01 191.99 192.67 190.39 191.71 0.0M
2021-10-29 183.01 186.46 182.05 185.74 0.0M
2021-10-28 186.51 187.01 185.00 185.00 0.0M
2021-10-27 183.78 185.38 180.79 182.22 0.1M
2021-10-26 187.98 188.20 182.51 186.00 0.1M
2021-10-25 189.72 193.21 189.72 192.55 0.0M
2021-10-22 188.37 190.00 187.18 188.72 0.0M
2021-10-21 188.49 188.75 185.50 188.24 0.1M
2021-10-20 192.13 194.46 189.98 193.55 0.0M
2021-10-19 193.02 196.49 193.02 196.38 0.1M
2021-10-18 187.37 190.68 186.30 187.95 0.0M
2021-10-15 197.01 197.15 192.34 193.64 0.1M
2021-10-14 199.23 201.66 198.05 199.00 0.1M
2021-10-13 192.40 200.80 192.05 196.48 0.1M
2021-10-12 193.20 194.92 190.38 191.66 0.1M
2021-10-11 200.02 200.62 196.93 196.97 0.1M
2021-10-08 191.67 194.83 190.53 193.51 0.2M
2021-10-07 177.01 186.85 177.01 183.82 0.0M
2021-10-06 173.22 177.29 172.40 176.84 0.0M
2021-10-05 176.82 179.56 176.69 177.71 0.0M
2021-10-04 178.18 179.45 175.00 177.55 0.0M
2021-10-01 179.42 180.13 177.00 179.61 0.0M
2021-09-30 176.88 179.12 175.72 178.35 0.0M
2021-09-29 176.97 177.51 171.95 172.65 0.0M
2021-09-28 180.02 180.02 173.79 174.85 0.1M
2021-09-27 182.88 183.66 181.00 182.65 0.0M
2021-09-24 181.83 183.69 180.66 182.47 0.1M
2021-09-23 186.07 186.85 183.88 185.77 0.0M
2021-09-22 185.93 193.01 185.69 188.77 0.1M
2021-09-21 180.09 180.51 176.97 178.10 0.0M
2021-09-20 182.05 182.51 173.12 176.73 0.1M
2021-09-17 190.37 190.37 185.76 187.93 0.0M
2021-09-16 189.70 191.72 188.13 190.02 0.0M
2021-09-15 185.01 188.28 184.98 187.99 0.1M
2021-09-14 187.24 187.24 180.74 184.74 0.1M
2021-09-13 201.26 201.26 193.25 194.43 0.1M
2021-09-10 205.22 205.34 198.02 198.50 0.1M
2021-09-09 209.66 209.75 200.86 203.36 0.1M
2021-09-08 218.61 218.61 206.64 210.49 0.1M
2021-09-07 222.81 223.17 219.35 221.08 0.3M
2021-09-03 223.80 227.72 223.15 226.64 0.0M
2021-09-02 225.74 225.74 223.14 224.79 0.0M
2021-09-01 229.04 230.28 226.84 228.30 0.0M
2021-08-31 232.63 233.65 230.30 231.02 0.0M
2021-08-30 229.40 233.60 229.40 233.49 0.3M
2021-08-27 224.58 227.40 224.53 225.42 0.0M
2021-08-26 222.77 223.57 222.00 222.92 0.0M
2021-08-25 230.64 230.64 226.25 226.29 0.0M
2021-08-24 229.62 230.94 229.12 230.64 0.0M
2021-08-23 220.74 226.01 220.39 222.90 0.0M
2021-08-20 215.00 215.50 212.16 212.71 0.0M
2021-08-19 219.61 222.00 215.00 215.96 0.0M
2021-08-18 231.18 231.21 225.44 226.01 0.0M
2021-08-17 238.36 238.36 230.43 231.89 0.0M
2021-08-16 246.38 246.38 240.42 242.85 0.0M
2021-08-13 246.96 248.25 246.06 246.26 0.0M
2021-08-12 245.10 245.71 243.97 245.10 0.0M
2021-08-11 245.76 245.76 243.69 245.43 0.0M
2021-08-10 242.82 248.16 242.82 246.54 0.0M
2021-08-09 244.30 245.32 242.50 242.51 0.1M
2021-08-06 248.34 248.34 245.39 245.39 0.0M
2021-08-05 246.02 248.76 245.90 247.14 0.0M
2021-08-04 248.73 249.64 246.61 247.00 0.0M
2021-08-03 248.98 248.98 246.05 246.59 0.0M
2021-08-02 250.05 251.45 248.98 249.90 0.1M
2021-07-30 248.83 248.83 245.84 248.09 0.0M
2021-07-29 248.52 249.04 246.81 246.81 0.0M
2021-07-28 244.00 245.11 243.31 244.81 0.0M
2021-07-27 245.00 245.48 241.89 242.44 0.0M
2021-07-26 251.42 252.66 248.35 248.78 0.2M
2021-07-23 254.70 254.70 248.44 249.65 0.0M
2021-07-22 249.70 254.51 248.00 253.61 0.0M
2021-07-21 247.35 249.87 247.22 248.35 0.0M
2021-07-20 240.95 247.08 240.95 246.58 0.0M
2021-07-19 242.32 244.96 241.22 242.54 0.1M
2021-07-16 251.71 251.78 244.63 244.88 0.0M
2021-07-15 259.13 260.44 250.77 255.31 0.0M
2021-07-14 264.82 265.09 262.00 264.17 0.0M
2021-07-13 265.84 265.84 264.13 264.27 0.0M
2021-07-12 263.00 267.40 262.62 266.73 0.0M
2021-07-09 261.43 263.43 261.33 262.87 0.0M
2021-07-08 260.97 262.90 260.36 261.79 0.0M
2021-07-07 265.00 267.99 263.18 267.23 0.0M
2021-07-06 268.17 268.17 259.04 260.10 0.0M
2021-07-02 260.30 261.00 259.28 260.80 0.0M
2021-07-01 259.85 261.18 257.34 258.08 0.0M
2021-06-30 252.49 260.68 252.17 259.66 0.0M
2021-06-29 249.74 251.34 248.62 250.83 0.0M
2021-06-28 249.49 252.00 248.92 251.01 0.0M
2021-06-25 248.05 248.05 245.05 245.75 0.0M
2021-06-24 246.99 248.58 245.89 247.39 0.0M
2021-06-23 243.87 246.84 243.62 244.52 0.0M
2021-06-22 239.84 240.72 238.62 238.86 0.0M
2021-06-21 234.60 242.11 232.73 241.56 0.1M
2021-06-18 237.80 238.21 229.16 231.17 0.0M
2021-06-17 249.45 250.48 234.00 235.03 0.1M
2021-06-16 260.90 265.31 260.90 262.79 0.0M
2021-06-15 257.44 258.50 257.40 258.50 0.0M
2021-06-14 257.35 259.06 256.82 257.41 0.1M
2021-06-11 260.65 262.06 259.40 259.55 0.1M
2021-06-10 258.60 259.31 257.16 259.31 0.0M
2021-06-09 262.08 262.36 258.61 258.75 0.0M
2021-06-08 262.03 262.59 260.23 262.06 0.0M
2021-06-07 265.34 265.57 264.31 265.04 0.1M
2021-06-04 265.39 265.95 263.91 265.71 0.0M
2021-06-03 262.92 266.35 262.50 266.22 0.0M
2021-06-02 267.72 268.38 266.98 267.35 0.0M
2021-06-01 266.01 268.33 264.66 268.33 0.1M
2021-05-28 263.83 264.79 260.74 263.15 0.0M
2021-05-27 260.77 265.00 260.77 262.31 0.0M
2021-05-26 258.40 258.40 255.31 256.57 0.0M
2021-05-25 256.40 260.95 255.98 258.53 0.0M
2021-05-24 258.78 258.92 254.86 255.05 0.0M
2021-05-21 264.81 264.81 258.61 259.70 0.0M
2021-05-20 267.68 268.41 266.26 266.78 0.0M
2021-05-19 268.39 269.26 266.27 268.00 0.0M
2021-05-18 271.22 272.67 271.22 272.62 0.0M
2021-05-17 270.38 271.90 269.40 271.00 0.0M
2021-05-14 270.00 271.60 269.09 270.82 0.0M
2021-05-13 266.00 270.12 264.80 267.64 0.0M
2021-05-12 273.97 276.16 266.07 266.19 0.0M
2021-05-11 273.60 275.69 272.26 274.70 0.1M
2021-05-10 278.74 280.57 276.78 277.08 0.0M
2021-05-07 268.89 274.86 267.08 272.67 0.1M
2021-05-06 273.33 275.54 272.39 275.13 0.0M
2021-05-05 279.19 279.19 276.56 277.07 0.0M
2021-05-04 280.00 280.76 277.00 279.31 0.0M
2021-05-03 278.59 279.74 276.96 277.60 0.1M
2021-04-30 278.32 279.53 273.88 274.64 0.0M
2021-04-29 277.39 277.39 273.32 276.89 0.0M
2021-04-28 273.84 275.74 272.64 275.74 0.0M
2021-04-27 273.41 276.40 272.37 275.81 0.0M
2021-04-26 273.99 274.99 270.83 273.47 0.1M
2021-04-23 268.86 269.85 266.36 267.42 0.0M
2021-04-22 269.76 269.76 263.66 264.50 0.0M
2021-04-21 261.51 270.47 261.51 270.09 0.0M
2021-04-20 259.62 261.06 255.87 258.27 0.0M
2021-04-19 263.11 264.40 262.17 263.32 0.1M
2021-04-16 258.09 260.80 257.88 260.17 0.1M
2021-04-15 256.10 257.20 255.68 256.89 0.0M
2021-04-14 251.48 251.52 250.03 250.40 0.0M
2021-04-13 253.19 253.19 251.37 252.29 0.0M
2021-04-12 248.37 251.43 247.86 251.43 0.1M
2021-04-09 247.66 247.71 246.42 247.42 0.0M
2021-04-08 246.61 246.61 246.00 246.03 0.0M
2021-04-07 247.39 247.40 244.65 245.84 0.0M
2021-04-06 250.49 252.76 250.49 251.61 0.0M
2021-04-05 247.60 250.33 247.60 249.66 0.0M
2021-04-01 246.79 249.98 246.79 249.98 0.0M
2021-03-31 243.21 246.00 243.21 244.85 0.0M
2021-03-30 242.15 243.73 239.98 240.60 0.0M
2021-03-29 240.89 240.89 236.00 236.44 0.1M
2021-03-26 248.29 252.04 247.49 252.00 0.0M
2021-03-25 247.46 248.80 243.82 245.04 0.0M
2021-03-24 247.53 248.50 246.12 247.61 0.0M
2021-03-23 247.49 248.00 244.06 244.59 0.0M
2021-03-22 248.00 248.00 242.59 244.63 0.0M
2021-03-19 244.80 248.15 243.61 246.15 0.0M
2021-03-18 250.72 257.91 247.79 250.59 0.1M
2021-03-17 232.29 241.56 231.63 241.56 0.1M
2021-03-16 234.37 235.30 231.38 233.00 0.1M
2021-03-15 223.26 224.65 223.10 223.33 0.0M
2021-03-12 221.31 221.70 220.99 221.43 0.0M
2021-03-11 219.25 222.66 218.02 220.34 0.1M
2021-03-10 215.34 215.99 214.00 215.73 0.0M
2021-03-09 214.98 216.28 212.23 214.94 0.0M
2021-03-08 216.98 218.30 216.98 217.00 0.0M
2021-03-05 220.76 222.00 218.86 219.07 0.0M
2021-03-04 222.03 222.86 218.83 218.97 0.0M
2021-03-03 220.17 223.36 220.17 220.97 0.0M
2021-03-02 221.09 223.45 220.12 222.58 0.0M
2021-03-01 221.56 224.02 220.07 220.99 0.0M
2021-02-26 220.79 220.79 216.00 217.01 0.1M
2021-02-25 231.49 233.75 225.49 226.35 0.1M
2021-02-24 219.68 229.55 219.16 229.15 0.0M
2021-02-23 221.30 221.60 215.66 220.78 0.0M
2021-02-22 223.85 224.80 222.98 224.73 0.0M
2021-02-19 220.39 223.13 220.39 222.35 0.0M
2021-02-18 222.00 222.00 218.24 220.24 0.0M
2021-02-17 222.50 223.20 220.99 223.04 0.0M
2021-02-16 222.12 225.49 222.12 224.20 0.1M
2021-02-12 221.70 223.99 220.92 223.91 0.0M
2021-02-11 220.44 221.37 218.88 220.73 0.0M
2021-02-10 222.08 223.52 220.02 220.89 0.0M
2021-02-09 217.99 218.16 217.20 217.52 0.0M
2021-02-08 219.72 220.00 217.47 218.04 0.0M
2021-02-05 218.26 219.67 218.05 219.17 0.0M
2021-02-04 212.06 214.93 210.77 214.19 0.0M
2021-02-03 212.08 214.44 211.12 213.59 0.0M
2021-02-02 211.13 211.13 209.00 210.00 0.0M
2021-02-01 210.81 210.89 209.35 210.76 0.0M
2021-01-29 216.84 216.84 206.17 208.37 0.1M
2021-01-28 217.35 219.12 215.73 218.65 0.0M
2021-01-27 215.94 218.16 215.23 215.27 0.1M
2021-01-26 217.30 218.42 216.92 217.77 0.0M
2021-01-25 220.41 220.41 217.81 218.22 0.0M
2021-01-22 221.00 222.44 220.45 220.55 0.0M
2021-01-21 222.99 224.60 221.78 222.43 0.0M
2021-01-20 221.91 224.66 221.91 222.18 0.0M
2021-01-19 222.23 222.50 220.45 220.46 0.0M
2021-01-15 227.00 230.00 223.04 223.04 0.0M
2021-01-14 223.26 226.61 223.24 225.57 0.0M
2021-01-13 223.96 224.87 222.77 223.23 0.0M
2021-01-12 224.28 225.20 222.00 225.20 0.0M
2021-01-11 220.83 222.95 219.02 221.27 0.0M
2021-01-08 228.59 228.59 218.49 222.40 0.0M
2021-01-07 227.00 228.49 225.28 228.04 0.0M
2021-01-06 227.32 230.09 225.28 229.68 0.0M
2021-01-05 227.93 236.33 226.90 232.82 0.0M
2021-01-04 230.16 230.50 222.34 223.75 0.0M