NYSE Arca · PALL · ETF
abrdn Palladium ETF Trust (PALL) ETF price history
Every NYSE Arca trading session of abrdn Palladium ETF Trust from Jan 8, 2010 to Sep 28, 2026: 4,205 daily bars, adjusted for splits and dividends, with minute bars from Jul 13, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
PALL adjusted close, 2010 to 2026
- $59.00
- All time high, 2022
- $39.48
- 52 week high, $20.90 low
- 4,205
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
PALL key facts
- abrdn Palladium ETF Trust (PALL) closed at $22.01 on Sep 28, 2026 on NYSE Arca.
- PALL's all time high close is $59.00, set on Mar 8, 2022; its all time low close is $8.02 on Feb 5, 2010.
- PALL's 52 week range is $20.90 to $39.48.
- PALL returned -5.1% over the year to Sep 28, 2026 and -37.1% over five years.
- Over ten years PALL returned +60%, +4.8% a year compounded.
- PALL's deepest drawdown was -73.6% from Mar 8, 2022 to Aug 5, 2024.
- DataCedar holds 4,205 daily sessions of PALL history from Jan 8, 2010 and minute bars from Jul 13, 2026, adjusted for splits and dividends, served by the API under a key.
PALL price chart, 2010 to 2026
PALL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -14.7% |
| 3 months | -0.1% |
| 6 months | -12.3% |
| Year to date | -25.2% |
| 1 year | -5.1% |
| 3 years | -6.2% |
| 5 years | -37.1% |
| 10 years | +59.9% |
| Since Jan 8, 2010 | +154.9% |
| Compound annual growth, 16.7 years | +5.8% |
PALL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- $59.00 on Mar 8, 2022
- All time low close
- $8.02 on Feb 5, 2010
- 52 week high
- $39.48 on Jan 26, 2026
- 52 week low
- $20.90 on Jun 24, 2026
- Deepest drawdown
- -73.6% from Mar 8, 2022 to Aug 5, 2024, not yet recovered
- Best single session
- +21.0% on Mar 25, 2020
- Worst single session
- -19.7% on Mar 12, 2020
- Volatility, 1 year annualised
- 52.9%
- Sessions closing higher, 1 year
- 52%
- Growth of 1 since 2010
- 2.5×
- Best calendar year
- 2025, +74%
- Worst calendar year
- 2023, -39%
PALL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on Jan 8, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | $30.04 | $39.48 | $20.90 | $22.01 | -24.3% | 263.1M | 185 |
| 2025 | $16.85 | $35.19 | $16.48 | $29.08 | +74.1% | 382.6M | 250 |
| 2024 | $20.11 | $22.78 | $15.50 | $16.70 | -17.4% | 140.8M | 252 |
| 2023 | $33.13 | $33.63 | $17.05 | $20.22 | -38.8% | 46.9M | 250 |
| 2022 | $35.08 | $59.64 | $30.79 | $33.02 | -6.3% | 56.7M | 251 |
| 2021 | $46.03 | $56.15 | $28.61 | $35.23 | -23.3% | 49M | 252 |
| 2020 | $36.65 | $54.63 | $27.50 | $45.91 | +25.3% | 58.8M | 253 |
| 2019 | $23.94 | $37.53 | $23.94 | $36.65 | +53.9% | 38.8M | 252 |
| 2018 | $20.62 | $24.92 | $15.92 | $23.81 | +17.2% | 33M | 251 |
| 2017 | $13.67 | $20.46 | $13.56 | $20.31 | +55.7% | 37.8M | 251 |
| 2016 | $10.62 | $14.87 | $9.01 | $13.04 | +20.4% | 41.8M | 252 |
| 2015 | $15.40 | $16.16 | $10.09 | $10.83 | -30.1% | 44.6M | 252 |
| 2014 | $14.18 | $17.68 | $13.58 | $15.50 | +11.3% | 79.3M | 252 |
| 2013 | $14.00 | $15.44 | $12.36 | $13.92 | +0.6% | 103.4M | 252 |
| 2012 | $13.24 | $14.33 | $10.95 | $13.84 | +7.2% | 107.8M | 250 |
| 2011 | $15.99 | $17.07 | $10.58 | $12.91 | -19.2% | 255.4M | 252 |
| 2010 | $8.74 | $15.99 | $7.70 | $15.97 | n/a | 296.6M | 248 |
PALL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | $22.01 | -11.2% |
| August 2026 | $24.78 | +6.7% |
| July 2026 | $23.23 | +5.2% |
| June 2026 | $22.08 | -10.6% |
| May 2026 | $24.69 | -10.9% |
| April 2026 | $27.71 | +2.8% |
| March 2026 | $26.94 | -17.0% |
| February 2026 | $32.48 | +5.5% |
| January 2026 | $30.77 | +5.8% |
| December 2025 | $29.08 | +9.8% |
| November 2025 | $26.49 | +0.6% |
| October 2025 | $26.33 | +15.3% |
About the PALL data
Daily bars. 4,205 sessions from Jan 8, 2010 to Sep 28, 2026, one row per NYSE Arca trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Jul 13, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NYSE Arca trading days; minute timestamps are UTC. Prices are in USD. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 8, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/PALL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NYSE Arca
- OWNS Quaker Investment Trust CCM Affordable Housing MBS ETF
- PAAA Pgim Aaa CLO ETF
- PAB PGIM Active Aggregate Bond ETF
- PALC Pacer Lunt Large Cap Multi-Factor Alternator ETF
- PAMC Pacer Lunt MidCap Multi-Factor Alternator ETF
- PAPI Parametric Equity Premium Income ETF
- PBD Invesco Global Clean Energy ETF
- PBDC Putnam BDC Income ETF
Common questions
PALL share price history
