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
2023-12-29 102.64 103.00 101.09 101.09 0.0M
2023-12-28 104.87 105.73 103.50 104.19 0.0M
2023-12-27 107.64 109.16 105.63 106.49 0.0M
2023-12-26 110.12 110.29 107.68 107.92 0.0M
2023-12-22 114.14 114.71 110.61 110.85 0.0M
2023-12-21 111.55 112.25 108.75 111.95 0.0M
2023-12-20 112.41 112.78 109.58 109.95 0.0M
2023-12-19 110.88 114.70 110.88 113.27 0.1M
2023-12-18 109.25 111.54 108.26 109.00 0.0M
2023-12-15 104.21 109.95 103.80 108.27 0.1M
2023-12-14 96.55 102.79 96.55 101.96 0.2M
2023-12-13 90.29 92.68 88.23 92.68 0.0M
2023-12-12 89.30 90.63 88.78 90.53 0.1M
2023-12-11 87.58 89.24 86.77 88.64 0.0M
2023-12-08 88.86 89.17 86.95 87.04 0.0M
2023-12-07 90.05 90.90 88.95 89.78 0.0M
2023-12-06 89.16 89.85 87.01 87.68 0.0M
2023-12-05 88.67 88.91 85.25 86.43 0.1M
2023-12-04 90.00 90.50 88.70 89.94 0.1M
2023-12-01 92.53 93.14 91.44 92.50 0.0M
2023-11-30 94.54 94.89 93.02 93.52 0.0M
2023-11-29 94.63 95.35 93.78 94.86 0.0M
2023-11-28 97.07 98.05 95.92 97.15 0.0M
2023-11-27 97.80 99.41 97.00 98.69 0.0M
2023-11-24 96.83 99.42 96.83 99.42 0.0M
2023-11-22 97.00 97.74 96.46 97.43 0.0M
2023-11-21 99.39 100.49 99.05 99.35 0.0M
2023-11-20 98.97 100.37 98.97 99.50 0.0M
2023-11-17 95.95 97.42 95.84 97.26 0.0M
2023-11-16 95.23 96.85 95.23 95.99 0.0M
2023-11-15 93.68 96.72 92.62 95.38 0.1M
2023-11-14 93.58 95.23 93.15 94.20 0.1M
2023-11-13 88.36 91.18 88.07 91.00 0.1M
2023-11-10 89.56 91.02 88.81 89.33 0.1M
2023-11-09 94.20 94.20 91.76 91.99 0.1M
2023-11-08 95.06 97.60 94.74 97.17 0.0M
2023-11-07 98.90 99.16 97.47 97.58 0.1M
2023-11-06 103.10 103.42 101.23 102.38 0.0M
2023-11-03 103.21 103.69 101.85 103.22 0.0M
2023-11-02 103.01 103.55 101.71 102.65 0.0M
2023-11-01 103.68 105.00 101.80 102.15 0.0M
2023-10-31 104.35 104.84 102.96 103.46 0.0M
2023-10-30 105.64 106.14 103.25 103.73 0.1M
2023-10-27 105.34 105.47 102.43 103.32 0.0M
2023-10-26 103.42 105.08 102.57 104.14 0.0M
2023-10-25 103.91 105.30 102.85 103.42 0.0M
2023-10-24 102.98 104.00 102.11 103.70 0.0M
2023-10-23 102.60 105.15 102.14 103.99 0.1M
2023-10-20 101.91 103.03 101.60 101.76 0.0M
2023-10-19 102.57 103.15 101.95 102.44 0.0M
2023-10-18 103.86 104.90 102.22 104.68 0.0M
2023-10-17 103.59 105.63 103.16 105.16 0.0M
2023-10-16 105.01 106.00 104.98 105.99 0.0M
2023-10-13 104.71 105.84 104.00 105.84 0.0M
2023-10-12 106.74 106.89 104.26 104.56 0.0M
2023-10-11 107.14 107.97 106.82 107.74 0.0M
2023-10-10 104.21 108.57 104.14 108.45 0.0M
2023-10-09 104.74 105.29 103.02 105.29 0.0M
2023-10-06 105.68 108.15 105.00 106.65 0.0M
2023-10-05 107.08 107.08 105.42 106.03 0.0M
2023-10-04 108.46 108.57 106.51 108.15 0.0M
2023-10-03 109.00 109.88 108.00 108.86 0.0M
2023-10-02 112.04 112.12 110.70 111.49 0.0M
2023-09-29 117.42 117.48 114.67 115.08 0.0M
2023-09-28 114.24 118.00 114.24 117.38 0.0M
2023-09-27 114.10 114.69 112.05 112.56 0.0M
2023-09-26 112.84 114.50 111.90 112.94 0.0M
2023-09-25 114.00 114.46 113.17 113.86 0.0M
2023-09-22 117.14 117.30 115.06 115.23 0.0M
2023-09-21 115.49 116.96 115.05 116.44 0.0M
2023-09-20 118.00 119.36 116.11 116.21 0.0M
2023-09-19 116.61 117.35 116.00 116.14 0.0M
2023-09-18 114.79 115.33 113.01 114.91 0.0M
2023-09-15 117.29 117.31 114.55 115.19 0.0M
2023-09-14 115.38 116.64 114.62 114.89 0.0M
2023-09-13 114.57 116.34 114.57 115.37 0.0M
2023-09-12 112.64 114.93 112.19 114.00 0.0M
2023-09-11 112.43 112.78 110.80 112.64 0.0M
2023-09-08 112.11 112.11 110.00 110.14 0.0M
2023-09-07 111.14 112.73 110.77 112.15 0.0M
2023-09-06 110.38 112.54 109.08 112.35 0.0M
2023-09-05 111.18 113.14 110.80 112.83 0.0M
2023-09-01 113.17 113.48 112.60 112.61 0.0M
2023-08-31 113.56 113.74 112.00 113.37 0.0M
2023-08-30 114.20 114.45 113.00 113.70 0.0M
2023-08-29 113.33 116.00 112.50 115.00 0.0M
2023-08-28 115.30 116.56 114.18 115.32 0.0M
2023-08-25 114.51 114.88 112.00 113.20 0.0M
2023-08-24 115.53 115.97 113.73 114.09 0.0M
2023-08-23 118.85 119.00 116.37 118.18 0.0M
2023-08-22 117.99 118.22 114.95 115.41 0.0M
2023-08-21 114.39 115.27 113.38 114.88 0.0M
2023-08-18 113.95 116.20 113.95 115.84 0.0M
2023-08-17 113.75 113.98 111.80 112.64 0.0M
2023-08-16 112.00 114.18 111.50 111.78 0.0M
2023-08-15 113.85 114.90 113.68 113.70 0.0M
2023-08-14 116.62 117.69 115.10 117.51 0.0M
2023-08-11 120.57 121.07 118.89 119.57 0.0M
2023-08-10 116.60 120.57 116.60 119.09 0.0M
2023-08-09 112.81 114.64 112.81 114.42 0.0M
2023-08-08 112.32 113.78 111.65 113.54 0.0M
2023-08-07 116.73 116.73 113.95 114.70 0.0M
2023-08-04 115.43 117.30 115.04 116.42 0.0M
2023-08-03 115.15 116.53 114.67 115.74 0.0M
2023-08-02 114.75 115.89 113.52 114.97 0.0M
2023-08-01 114.18 114.75 113.20 114.35 0.0M
2023-07-31 117.17 119.00 117.14 118.33 0.0M
2023-07-28 113.60 116.84 113.40 115.01 0.0M
2023-07-27 114.67 115.16 113.03 114.01 0.0M
2023-07-26 116.33 117.14 115.10 116.91 0.0M
2023-07-25 119.09 119.45 118.01 118.70 0.0M
2023-07-24 119.01 120.19 117.50 118.26 0.0M
2023-07-21 119.08 119.89 118.43 119.26 0.0M
2023-07-20 119.50 120.12 117.05 118.24 0.0M
2023-07-19 121.21 121.25 119.50 120.89 0.0M
2023-07-18 121.22 122.49 119.78 121.72 0.1M
2023-07-17 118.77 120.19 117.47 118.92 0.0M
2023-07-14 117.13 118.38 116.20 117.75 0.0M
2023-07-13 118.91 119.90 118.01 119.41 0.0M
2023-07-12 118.51 119.74 117.93 118.64 0.0M
2023-07-11 113.60 115.95 113.60 115.40 0.0M
2023-07-10 112.01 115.28 110.98 114.60 0.0M
2023-07-07 114.32 116.41 114.32 115.50 0.0M
2023-07-06 115.76 116.00 113.38 114.69 0.0M
2023-07-05 115.50 116.86 113.84 116.10 0.0M
2023-07-03 115.05 116.49 113.21 113.42 0.0M
2023-06-30 115.49 115.97 113.20 113.78 0.0M
2023-06-29 112.31 114.37 112.31 113.53 0.0M
2023-06-28 113.28 116.43 111.97 116.36 0.1M
2023-06-27 121.23 121.33 119.41 120.12 0.0M
2023-06-26 122.70 123.78 120.40 120.40 0.0M
2023-06-23 118.74 118.91 118.07 118.64 0.0M
2023-06-22 122.23 122.23 116.91 118.86 0.1M
2023-06-21 126.11 126.96 124.14 124.61 0.0M
2023-06-20 128.83 128.83 125.49 128.22 0.0M
2023-06-16 129.86 131.78 129.03 130.68 0.0M
2023-06-15 126.32 129.65 126.32 128.74 0.0M
2023-06-14 128.46 130.18 126.99 127.70 0.0M
2023-06-13 127.57 127.63 124.72 125.28 0.0M
2023-06-12 122.78 125.60 122.78 125.12 0.1M
2023-06-09 122.82 123.05 120.12 122.51 0.1M
2023-06-08 126.83 128.10 125.00 125.63 0.0M
2023-06-07 130.89 131.13 127.80 128.57 0.0M
2023-06-06 129.50 130.78 128.46 130.54 0.0M
2023-06-05 130.57 130.86 129.11 130.38 0.0M
2023-06-02 131.90 131.94 129.90 131.04 0.0M
2023-06-01 127.00 129.94 126.92 129.22 0.0M
2023-05-31 128.37 128.37 125.77 126.30 0.1M
2023-05-30 130.51 130.65 128.54 129.65 0.0M
2023-05-26 132.36 133.61 131.37 131.37 0.0M
2023-05-25 130.58 132.89 129.01 130.58 0.0M
2023-05-24 131.14 131.90 129.20 131.00 0.1M
2023-05-23 134.68 136.40 133.50 134.30 0.0M
2023-05-22 139.39 140.10 137.37 137.50 0.0M
2023-05-19 139.94 141.43 138.51 139.02 0.0M
2023-05-18 135.51 136.08 134.50 136.00 0.0M
2023-05-17 137.89 138.90 136.45 137.70 0.0M
2023-05-16 140.50 140.97 138.01 138.01 0.0M
2023-05-15 140.82 143.05 140.60 140.97 0.0M
2023-05-12 143.00 143.00 139.00 139.22 0.0M
2023-05-11 148.61 148.61 142.00 143.06 0.0M
2023-05-10 148.36 149.55 147.16 148.34 0.0M
2023-05-09 145.00 146.97 144.20 145.07 0.0M
2023-05-08 143.50 146.12 143.21 143.94 0.0M
2023-05-05 135.00 138.78 135.00 138.50 0.0M
2023-05-04 131.95 135.85 131.01 134.25 0.0M
2023-05-03 133.65 133.65 131.00 131.69 0.0M
2023-05-02 133.05 134.21 131.80 132.52 0.0M
2023-05-01 139.88 140.31 133.70 134.25 0.1M
2023-04-28 138.60 141.41 138.60 138.97 0.0M
2023-04-27 136.93 139.71 136.38 138.01 0.0M
2023-04-26 139.44 140.95 138.37 140.05 0.0M
2023-04-25 138.82 140.04 136.11 137.27 0.0M
2023-04-24 143.84 143.84 140.36 141.62 0.0M
2023-04-21 150.09 150.23 147.59 148.24 0.0M
2023-04-20 149.37 150.85 145.84 146.93 0.0M
2023-04-19 149.64 150.50 146.50 148.84 0.0M
2023-04-18 149.63 152.45 148.54 150.26 0.1M
2023-04-17 141.50 146.00 141.50 144.40 0.1M
2023-04-14 139.07 140.94 137.01 139.21 0.0M
2023-04-13 136.72 141.74 135.39 139.80 0.1M
2023-04-12 134.50 136.56 133.13 135.63 0.1M
2023-04-11 133.00 135.69 132.44 133.89 0.0M
2023-04-10 134.31 134.31 130.01 131.00 0.0M
2023-04-06 133.00 136.25 131.62 135.50 0.0M
2023-04-05 134.93 135.60 131.01 131.60 0.0M
2023-04-04 136.16 136.98 133.05 134.87 0.0M
2023-04-03 137.67 138.50 134.05 134.96 0.0M
2023-03-31 134.94 136.88 134.61 135.04 0.1M
2023-03-30 137.45 137.68 134.40 134.40 0.1M
2023-03-29 133.81 134.71 132.30 133.10 0.0M
2023-03-28 129.77 131.90 129.55 131.56 0.0M
2023-03-27 129.82 131.46 129.70 130.91 0.0M
2023-03-24 132.86 132.87 129.70 132.45 0.0M
2023-03-23 133.00 134.60 131.80 132.51 0.0M
2023-03-22 131.39 136.83 131.39 133.27 0.0M
2023-03-21 130.40 131.19 128.51 129.73 0.0M
2023-03-20 130.35 131.20 128.19 130.22 0.0M
2023-03-17 130.87 131.03 127.82 129.57 0.0M
2023-03-16 134.40 134.40 130.04 131.64 0.1M
2023-03-15 136.13 136.47 132.61 135.58 0.0M
2023-03-14 139.26 141.80 137.47 138.50 0.2M
2023-03-13 130.96 138.03 130.96 136.77 0.1M
2023-03-10 128.91 130.01 126.50 127.90 0.0M
2023-03-09 126.64 130.27 125.59 128.63 0.0M
2023-03-08 130.00 130.93 126.37 127.51 0.0M
2023-03-07 131.19 132.28 127.41 128.55 0.0M
2023-03-06 132.36 134.59 130.59 133.38 0.0M
2023-03-03 133.87 135.66 132.78 134.99 0.0M
2023-03-02 131.95 134.62 131.95 133.51 0.0M
2023-03-01 132.10 134.44 132.05 133.05 0.0M
2023-02-28 130.09 132.23 129.47 131.20 0.0M
2023-02-27 135.70 135.75 131.96 132.13 0.0M
2023-02-24 129.00 131.22 127.15 130.59 0.2M
2023-02-23 135.25 135.59 132.50 133.98 0.0M
2023-02-22 139.53 141.58 136.68 137.12 0.0M
2023-02-21 140.48 143.73 139.99 140.94 0.0M
2023-02-17 136.49 139.99 135.60 138.70 0.0M
2023-02-16 136.19 142.85 135.51 140.16 0.1M
2023-02-15 134.21 137.45 133.01 136.00 0.1M
2023-02-14 143.82 145.68 135.71 139.68 0.1M
2023-02-13 144.00 145.42 142.29 145.05 0.0M
2023-02-10 146.36 146.36 142.15 142.40 0.1M
2023-02-09 151.78 151.78 148.73 149.89 0.0M
2023-02-08 153.39 153.39 151.64 152.63 0.0M
2023-02-07 151.82 155.00 151.50 153.28 0.1M
2023-02-06 147.83 149.26 144.00 148.88 0.1M
2023-02-03 149.92 151.44 148.04 150.56 0.1M
2023-02-02 155.36 155.76 152.36 153.38 0.0M
2023-02-01 157.00 158.19 151.11 155.74 0.1M
2023-01-31 149.41 154.30 148.88 153.08 0.0M
2023-01-30 151.62 152.47 150.00 151.57 0.0M
2023-01-27 151.78 151.81 148.80 149.68 0.1M
2023-01-26 157.19 157.64 154.33 154.77 0.1M
2023-01-25 159.96 159.96 156.00 157.46 0.0M
2023-01-24 157.85 162.11 156.60 161.49 0.0M
2023-01-23 158.25 160.09 157.75 158.02 0.1M
2023-01-20 160.00 161.44 159.25 160.68 0.1M
2023-01-19 157.00 164.67 155.49 162.64 0.1M
2023-01-18 165.85 166.46 157.30 158.86 0.1M
2023-01-17 161.94 162.02 158.41 161.84 0.1M
2023-01-13 162.64 166.61 162.23 166.12 0.0M
2023-01-12 164.11 166.73 160.81 165.88 0.0M
2023-01-11 163.50 165.20 162.49 164.50 0.0M
2023-01-10 165.90 166.18 163.58 164.80 0.0M
2023-01-09 164.59 166.50 163.50 164.32 0.0M
2023-01-06 164.85 168.16 162.59 166.83 0.0M
2023-01-05 165.51 166.51 160.00 161.61 0.0M
2023-01-04 160.56 167.27 160.56 166.23 0.0M
2023-01-03 165.66 166.49 155.00 158.26 0.1M