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
2022-12-30 165.33 166.13 162.80 165.11 0.0M
2022-12-29 164.26 170.08 164.26 167.66 0.0M
2022-12-28 165.01 166.03 162.46 165.77 0.0M
2022-12-27 166.07 170.66 166.07 170.19 0.1M
2022-12-23 158.43 163.03 158.43 163.03 0.0M
2022-12-22 157.50 159.81 154.35 155.77 0.0M
2022-12-21 157.32 158.64 154.34 156.55 0.0M
2022-12-20 155.66 161.70 154.67 160.60 0.0M
2022-12-19 159.89 159.89 153.95 154.25 0.1M
2022-12-16 160.08 162.20 159.00 159.77 0.1M
2022-12-15 175.01 175.13 163.24 166.80 0.1M
2022-12-14 176.82 177.92 176.59 177.92 0.0M
2022-12-13 182.18 185.00 178.50 179.21 0.0M
2022-12-12 179.26 179.26 173.89 174.48 0.1M
2022-12-09 179.17 182.15 178.53 180.58 0.0M
2022-12-08 173.39 179.76 173.39 179.10 0.0M
2022-12-07 171.85 173.37 170.71 171.20 0.0M
2022-12-06 171.90 174.48 170.91 171.60 0.0M
2022-12-05 176.92 177.42 172.15 173.77 0.0M
2022-12-02 174.23 177.84 173.58 176.37 0.1M
2022-12-01 176.68 180.98 173.40 180.44 0.0M
2022-11-30 177.02 177.02 171.99 174.68 0.0M
2022-11-29 170.98 172.50 169.20 169.62 0.0M
2022-11-28 171.32 171.32 169.55 170.84 0.0M
2022-11-25 168.95 171.43 168.00 170.05 0.0M
2022-11-23 174.01 175.79 172.95 175.03 0.0M
2022-11-22 173.78 174.49 171.84 172.63 0.0M
2022-11-21 174.86 174.86 169.65 173.36 0.0M
2022-11-18 181.06 182.44 179.58 180.19 0.0M
2022-11-17 184.85 186.31 183.32 185.75 0.0M
2022-11-16 193.90 193.90 189.53 191.99 0.0M
2022-11-15 191.38 195.10 191.24 194.87 0.0M
2022-11-14 185.30 189.12 185.30 187.59 0.0M
2022-11-11 187.26 189.48 185.29 188.08 0.1M
2022-11-10 175.51 183.30 175.51 183.30 0.0M
2022-11-09 174.35 176.55 170.99 172.48 0.0M
2022-11-08 173.97 179.42 173.57 177.33 0.0M
2022-11-07 173.01 178.86 173.01 175.75 0.0M
2022-11-04 176.59 177.05 171.23 174.00 0.0M
2022-11-03 166.96 169.00 165.86 166.71 0.0M
2022-11-02 175.16 175.88 171.20 171.24 0.0M
2022-11-01 178.14 180.00 174.01 174.34 0.0M
2022-10-31 170.38 172.12 168.49 171.63 0.0M
2022-10-28 178.68 178.68 175.14 176.43 0.0M
2022-10-27 180.90 180.90 177.64 180.37 0.0M
2022-10-26 181.69 183.01 178.91 182.02 0.0M
2022-10-25 178.76 180.12 176.11 179.40 0.0M
2022-10-24 186.78 186.78 182.30 182.91 0.0M
2022-10-21 185.10 187.68 182.30 186.95 0.0M
2022-10-20 187.56 193.80 187.56 191.55 0.0M
2022-10-19 185.01 185.13 182.28 184.30 0.0M
2022-10-18 187.11 188.67 186.18 186.56 0.0M
2022-10-17 187.03 189.16 184.46 184.63 0.0M
2022-10-14 193.00 193.35 184.73 185.35 0.0M
2022-10-13 189.48 197.26 188.25 195.30 0.0M
2022-10-12 196.90 199.77 195.48 199.64 0.0M
2022-10-11 201.00 201.00 196.18 197.22 0.0M
2022-10-10 208.22 208.30 199.06 201.54 0.0M
2022-10-07 207.87 209.59 202.21 203.09 0.0M
2022-10-06 211.72 213.69 206.70 209.23 0.0M
2022-10-05 210.78 210.78 204.12 208.76 0.0M
2022-10-04 212.85 218.24 212.85 215.00 0.0M
2022-10-03 207.00 209.39 204.89 205.78 0.0M
2022-09-30 203.79 206.92 200.88 200.88 0.0M
2022-09-29 205.29 207.07 203.91 204.87 0.0M
2022-09-28 195.79 201.00 195.14 200.04 0.0M
2022-09-27 192.11 196.77 192.11 192.51 0.0M
2022-09-26 191.00 192.85 188.11 188.82 0.0M
2022-09-23 196.59 196.59 189.35 191.29 0.0M
2022-09-22 201.99 202.73 200.64 200.64 0.0M
2022-09-21 203.07 203.07 195.00 198.85 0.0M
2022-09-20 196.03 200.93 195.65 200.75 0.0M
2022-09-19 195.17 206.89 195.17 205.53 0.0M
2022-09-16 194.77 196.75 194.03 196.57 0.0M
2022-09-15 199.22 201.28 196.58 198.41 0.0M
2022-09-14 195.89 201.47 195.89 199.98 0.0M
2022-09-13 198.88 203.46 193.17 194.82 0.0M
2022-09-12 208.17 211.46 206.54 211.00 0.0M
2022-09-09 200.96 202.19 199.16 201.36 0.0M
2022-09-08 193.12 201.80 193.12 198.59 0.0M
2022-09-07 185.07 190.00 185.07 189.13 0.0M
2022-09-06 186.98 186.98 180.41 184.35 0.0M
2022-09-02 186.81 188.58 185.98 187.13 0.0M
2022-09-01 189.53 189.53 184.88 185.79 0.0M
2022-08-31 192.13 193.00 191.45 192.65 0.0M
2022-08-30 195.41 196.01 192.13 193.26 0.0M
2022-08-29 195.98 199.00 195.98 198.91 0.0M
2022-08-26 201.08 203.75 194.41 195.84 0.0M
2022-08-25 193.57 200.70 193.57 199.33 0.0M
2022-08-24 185.99 189.56 185.99 189.20 0.0M
2022-08-23 184.01 186.29 183.44 183.66 0.0M
2022-08-22 187.89 187.89 182.00 184.43 0.0M
2022-08-19 197.92 197.92 195.02 197.08 0.0M
2022-08-18 200.19 200.56 198.57 200.00 0.0M
2022-08-17 199.15 199.56 197.95 198.76 0.0M
2022-08-16 196.44 200.19 196.44 199.50 0.0M
2022-08-15 199.02 202.60 197.21 200.00 0.0M
2022-08-12 209.31 209.60 204.64 205.25 0.0M
2022-08-11 211.25 212.80 210.18 211.05 0.0M
2022-08-10 206.90 209.06 206.90 207.84 0.0M
2022-08-09 207.08 209.50 205.20 205.65 0.0M
2022-08-08 205.18 209.05 205.18 207.42 0.0M
2022-08-05 194.79 199.62 194.79 197.64 0.0M
2022-08-04 193.08 194.91 191.54 192.19 0.0M
2022-08-03 187.67 188.01 184.88 187.36 0.0M
2022-08-02 203.00 203.00 187.78 190.50 0.0M
2022-08-01 201.50 206.06 201.37 203.34 0.0M
2022-07-29 195.18 198.52 193.99 196.76 0.0M
2022-07-28 193.00 194.16 192.00 193.42 0.0M
2022-07-27 188.05 189.43 186.00 188.48 0.0M
2022-07-26 184.49 186.75 183.38 186.72 0.0M
2022-07-25 188.26 188.26 186.10 186.21 0.0M
2022-07-22 181.37 190.26 181.37 188.27 0.0M
2022-07-21 172.61 175.20 171.35 175.11 0.0M
2022-07-20 172.80 174.85 172.00 173.00 0.0M
2022-07-19 174.46 175.37 172.14 173.39 0.0M
2022-07-18 173.39 174.30 170.82 171.19 0.0M
2022-07-15 172.16 172.18 170.00 171.02 0.0M
2022-07-14 177.01 178.64 174.22 177.94 0.0M
2022-07-13 184.85 185.44 181.13 183.69 0.0M
2022-07-12 196.20 197.89 187.41 188.19 0.0M
2022-07-11 202.56 202.88 197.01 198.18 0.0M
2022-07-08 192.70 201.41 192.45 200.25 0.1M
2022-07-07 183.08 186.80 182.87 185.86 0.0M
2022-07-06 180.90 183.32 176.85 178.13 0.0M
2022-07-05 176.49 179.91 176.49 179.50 0.0M
2022-07-01 179.17 181.85 178.75 181.09 0.0M
2022-06-30 174.69 179.84 173.28 178.59 0.0M
2022-06-29 185.80 187.00 178.16 182.70 0.0M
2022-06-28 175.76 175.76 173.20 174.23 0.0M
2022-06-27 178.34 179.27 173.84 174.13 0.0M
2022-06-24 172.94 175.31 172.85 174.63 0.0M
2022-06-23 173.51 174.60 170.56 171.49 0.0M
2022-06-22 173.00 173.81 172.35 173.14 0.0M
2022-06-21 174.91 177.61 173.66 174.39 0.0M
2022-06-17 170.27 171.18 167.81 167.92 0.1M
2022-06-16 172.50 175.43 172.01 174.48 0.0M
2022-06-15 173.09 174.26 171.50 172.52 0.0M
2022-06-14 167.23 168.98 166.70 168.13 0.0M
2022-06-13 171.28 171.46 165.87 166.23 0.1M
2022-06-10 176.10 178.91 172.80 178.88 0.0M
2022-06-09 178.00 179.77 177.25 178.44 0.0M
2022-06-08 181.50 182.08 179.22 180.14 0.0M
2022-06-07 181.66 184.66 181.66 184.11 0.0M
2022-06-06 186.48 186.98 184.65 186.00 0.0M
2022-06-03 189.26 189.26 182.48 182.48 0.0M
2022-06-02 187.77 191.11 186.00 190.72 0.0M
2022-06-01 186.44 187.06 184.60 185.15 0.0M
2022-05-31 189.00 189.80 183.08 184.56 0.0M
2022-05-27 190.48 192.00 190.40 191.99 0.0M
2022-05-26 185.04 186.99 185.02 186.61 0.0M
2022-05-25 186.04 186.72 184.88 186.59 0.0M
2022-05-24 184.65 186.75 184.65 186.45 0.0M
2022-05-23 185.91 186.98 184.11 185.32 0.0M
2022-05-20 186.00 188.16 179.02 182.42 0.0M
2022-05-19 183.32 188.22 182.98 185.84 0.0M
2022-05-18 189.01 191.19 184.03 184.03 0.0M
2022-05-17 191.30 192.99 188.10 190.64 0.0M
2022-05-16 180.70 188.50 180.70 188.15 0.0M
2022-05-13 179.40 181.83 179.16 179.20 0.0M
2022-05-12 179.28 179.28 173.18 176.02 0.1M
2022-05-11 188.80 192.25 187.50 187.63 0.0M
2022-05-10 190.40 193.50 190.20 191.15 0.0M
2022-05-09 188.76 198.00 187.58 196.02 0.1M
2022-05-06 194.69 194.69 185.88 188.80 0.1M
2022-05-05 207.09 207.44 201.75 202.26 0.0M
2022-05-04 208.23 209.99 207.13 209.77 0.0M
2022-05-03 206.51 211.76 206.51 209.18 0.0M
2022-05-02 208.50 209.51 201.98 205.77 0.0M
2022-04-29 213.16 215.41 211.02 213.06 0.0M
2022-04-28 207.39 208.98 205.53 206.78 0.0M
2022-04-27 206.00 208.12 203.91 205.94 0.0M
2022-04-26 203.85 208.94 201.39 204.35 0.0M
2022-04-25 198.95 200.39 195.06 199.00 0.1M
2022-04-22 222.74 224.08 219.49 219.49 0.0M
2022-04-21 227.04 229.00 221.86 224.39 0.0M
2022-04-20 223.07 231.97 223.07 229.00 0.0M
2022-04-19 220.76 222.41 218.54 221.52 0.0M
2022-04-18 223.65 229.24 221.98 225.90 0.1M
2022-04-14 220.00 220.58 217.00 218.66 0.0M
2022-04-13 222.39 223.24 215.10 216.16 0.1M
2022-04-12 225.52 225.52 215.42 216.00 0.1M
2022-04-11 229.07 231.86 224.76 226.84 0.1M
2022-04-08 224.88 229.49 221.00 225.00 0.2M
2022-04-07 210.00 210.60 206.56 209.00 0.0M
2022-04-06 207.73 209.22 201.04 204.59 0.1M
2022-04-05 213.55 214.90 205.50 205.50 0.1M
2022-04-04 213.95 213.95 210.77 212.99 0.0M
2022-04-01 216.15 216.50 209.58 211.93 0.0M
2022-03-31 210.12 213.00 208.90 208.90 0.1M
2022-03-30 207.45 210.96 205.51 210.96 0.2M
2022-03-29 196.99 199.58 192.83 198.62 0.2M
2022-03-28 208.95 211.23 204.20 207.40 0.1M
2022-03-25 232.80 233.22 213.80 217.30 0.1M
2022-03-24 235.00 237.90 233.03 235.93 0.1M
2022-03-23 237.48 237.72 230.24 234.27 0.0M
2022-03-22 238.00 238.73 230.01 232.92 0.1M
2022-03-21 237.82 242.45 233.20 242.45 0.1M
2022-03-18 234.93 238.27 230.41 231.89 0.1M
2022-03-17 230.24 236.98 229.06 233.40 0.1M
2022-03-16 229.74 230.27 220.54 223.61 0.1M
2022-03-15 226.21 229.56 222.14 226.19 0.1M
2022-03-14 236.57 236.57 217.06 222.44 0.3M
2022-03-11 258.45 260.70 255.00 259.75 0.1M
2022-03-10 274.42 276.70 265.57 271.08 0.1M
2022-03-09 275.00 288.10 268.00 275.46 0.2M
2022-03-08 284.31 298.21 271.15 295.00 0.4M
2022-03-07 276.40 283.60 265.06 279.71 0.3M
2022-03-04 275.00 281.50 271.00 280.67 0.2M
2022-03-03 258.58 259.58 253.01 259.58 0.1M
2022-03-02 244.00 249.98 241.61 249.50 0.1M
2022-03-01 249.20 253.48 235.03 239.34 0.1M
2022-02-28 233.28 234.67 228.31 233.49 0.1M
2022-02-25 219.15 224.10 217.24 221.99 0.1M
2022-02-24 247.65 247.65 215.19 223.62 0.3M
2022-02-23 225.00 231.48 224.75 231.48 0.1M
2022-02-22 224.43 225.04 218.82 220.01 0.1M
2022-02-18 220.99 220.99 214.48 217.80 0.0M
2022-02-17 220.89 221.19 217.69 220.57 0.0M
2022-02-16 212.65 213.22 211.60 213.10 0.0M
2022-02-15 210.02 210.09 204.01 208.40 0.0M
2022-02-14 215.72 221.87 214.30 221.20 0.0M
2022-02-11 205.19 218.48 203.44 216.44 0.1M
2022-02-10 215.39 217.21 209.02 209.91 0.0M
2022-02-09 213.78 213.80 210.78 211.85 0.0M
2022-02-08 210.21 212.43 208.45 208.48 0.0M
2022-02-07 207.49 211.15 205.46 210.31 0.0M
2022-02-04 214.00 215.56 213.00 213.02 0.0M
2022-02-03 220.86 221.34 212.66 215.70 0.0M
2022-02-02 223.99 224.78 220.28 220.42 0.0M
2022-02-01 221.85 222.43 217.41 219.21 0.0M
2022-01-31 226.39 227.53 218.53 219.72 0.0M
2022-01-28 217.62 222.24 214.73 220.71 0.0M
2022-01-27 212.69 222.89 212.20 222.13 0.1M
2022-01-26 215.00 221.53 214.60 217.12 0.1M
2022-01-25 201.26 205.99 201.04 205.67 0.1M
2022-01-24 199.60 200.93 195.43 198.86 0.1M
2022-01-21 198.00 199.48 195.24 195.93 0.1M
2022-01-20 192.90 193.89 190.22 192.89 0.1M
2022-01-19 183.99 189.86 183.99 186.07 0.1M
2022-01-18 176.77 178.50 176.75 176.96 0.0M
2022-01-14 174.80 178.51 173.53 174.52 0.0M
2022-01-13 176.54 176.85 173.88 175.31 0.0M
2022-01-12 180.35 181.16 176.96 178.34 0.0M
2022-01-11 178.01 179.93 173.00 178.09 0.1M
2022-01-10 178.29 178.53 176.64 177.64 0.0M
2022-01-07 176.80 180.57 175.89 179.60 0.0M
2022-01-06 171.75 174.82 171.00 174.05 0.0M
2022-01-05 176.64 178.06 172.54 173.98 0.0M
2022-01-04 176.03 176.69 173.00 174.11 0.0M
2022-01-03 175.42 176.30 169.19 169.33 0.0M