Skip to main content

Physical Palladium ETF (NY: PALL )

93.52 +2.40 (+2.63%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 70.99 71.84 70.76 71.29 28,831 +0.90(+1.28%)
Sep 26, 2013 70.86 70.92 70.38 70.39 14,045 -0.23(-0.33%)
Sep 25, 2013 70.10 70.84 70.10 70.62 25,356 +0.25(+0.36%)
Sep 24, 2013 69.80 70.63 69.62 70.37 12,267 +0.63(+0.90%)
Sep 23, 2013 69.50 70.09 69.17 69.74 9,211 -0.20(-0.29%)
Sep 20, 2013 71.04 71.04 69.93 69.94 24,614 -1.59(-2.22%)
Sep 19, 2013 71.05 72.10 70.61 71.53 24,823 +1.10(+1.56%)
Sep 18, 2013 68.52 70.47 68.13 70.43 27,828 +1.65(+2.40%)
Sep 17, 2013 68.86 69.18 68.14 68.78 17,052 -0.05(-0.07%)
Sep 16, 2013 69.51 69.60 68.73 68.83 43,221 +0.24(+0.35%)
Sep 13, 2013 68.48 68.63 68.09 68.59 38,797 +1.15(+1.71%)
Sep 12, 2013 67.47 67.73 67.22 67.44 12,051 -0.40(-0.59%)
Sep 11, 2013 68.31 68.50 67.15 67.84 25,018 -0.08(-0.12%)
Sep 10, 2013 67.76 68.05 67.38 67.92 125,078 +0.96(+1.43%)
Sep 09, 2013 67.85 67.97 66.64 66.96 116,001 -1.13(-1.66%)
Sep 06, 2013 68.05 68.36 67.51 68.09 49,441 +0.75(+1.11%)
Sep 05, 2013 67.22 67.44 66.84 67.34 70,113 -1.23(-1.79%)
Sep 04, 2013 68.50 68.88 67.75 68.57 76,376 -1.49(-2.13%)
Sep 03, 2013 70.56 70.77 69.85 70.06 31,945 -0.36(-0.51%)
Aug 30, 2013 70.80 71.44 70.30 70.42 44,254 -1.53(-2.13%)
Aug 29, 2013 72.11 72.56 71.91 71.95 11,822 -0.97(-1.33%)
Aug 28, 2013 72.19 73.15 72.13 72.92 29,156 +0.25(+0.34%)
Aug 27, 2013 73.18 73.66 72.67 72.67 56,501 -0.39(-0.53%)
Aug 26, 2013 73.16 73.27 72.56 73.06 23,329 -0.28(-0.38%)
Aug 23, 2013 73.47 73.86 73.04 73.34 16,017 -0.39(-0.53%)
Aug 22, 2013 73.32 73.84 73.03 73.73 18,492 +0.87(+1.19%)
Aug 21, 2013 72.78 73.36 72.72 72.86 127,700 -0.33(-0.45%)
Aug 20, 2013 73.20 74.04 73.05 73.19 24,005 -0.24(-0.33%)
Aug 19, 2013 73.95 73.95 73.08 73.43 59,872 -1.27(-1.70%)
Aug 16, 2013 74.42 74.80 74.12 74.70 43,944 +0.23(+0.31%)
Aug 15, 2013 73.00 75.01 72.75 74.47 106,351 +2.30(+3.19%)
Aug 14, 2013 72.00 72.51 71.86 72.17 33,633 -0.15(-0.21%)
Aug 13, 2013 72.41 72.63 72.11 72.32 35,500 +0.14(+0.19%)
Aug 12, 2013 72.52 73.00 72.00 72.18 31,357 -0.26(-0.36%)
Aug 09, 2013 72.47 72.69 72.26 72.44 30,362 +0.37(+0.51%)
Aug 08, 2013 72.09 72.77 71.99 72.07 69,065 +1.27(+1.79%)
Aug 07, 2013 70.25 70.89 70.25 70.80 24,385 +0.19(+0.27%)
Aug 06, 2013 70.79 71.15 70.10 70.61 38,095 -0.97(-1.36%)
Aug 05, 2013 71.55 72.02 71.34 71.58 22,608 +0.26(+0.36%)
Aug 02, 2013 71.48 71.64 70.58 71.32 17,832 -0.28(-0.39%)
Aug 01, 2013 71.96 72.14 71.16 71.60 45,442 +0.40(+0.56%)
Jul 31, 2013 71.27 71.70 70.66 71.20 51,422 +0.04(+0.06%)
Jul 30, 2013 71.70 71.75 70.89 71.16 31,884 -1.44(-1.98%)
Jul 29, 2013 71.52 73.08 71.52 72.60 101,656 +1.68(+2.37%)
Jul 26, 2013 71.59 71.90 69.95 70.92 64,730 -1.25(-1.73%)
Jul 25, 2013 72.60 73.28 71.89 72.17 31,537 -0.92(-1.26%)
Jul 24, 2013 72.33 73.32 72.33 73.09 53,571 +0.92(+1.27%)
Jul 23, 2013 71.86 72.48 71.72 72.17 41,470 -0.80(-1.10%)
Jul 22, 2013 73.33 73.50 72.86 72.97 62,603 -0.08(-0.11%)
Jul 19, 2013 72.71 73.37 72.69 73.05 29,154 +0.47(+0.65%)
Jul 18, 2013 72.00 73.50 72.00 72.58 43,318 +0.77(+1.08%)
Jul 17, 2013 71.74 72.35 71.63 71.81 138,772 -0.15(-0.21%)
Jul 16, 2013 72.00 72.20 71.69 71.96 20,552 +0.24(+0.33%)
Jul 15, 2013 71.00 71.80 70.90 71.72 28,119 +1.20(+1.70%)
Jul 12, 2013 69.96 70.88 69.96 70.52 23,965 +0.25(+0.35%)
Jul 11, 2013 70.91 71.09 70.06 70.27 67,771 +0.47(+0.67%)
Jul 10, 2013 69.50 70.00 69.45 69.80 90,642 +1.31(+1.91%)
Jul 09, 2013 68.42 68.67 68.13 68.49 31,847 +0.16(+0.23%)
Jul 08, 2013 68.21 68.61 67.84 68.33 53,202 +1.36(+2.03%)
Jul 05, 2013 65.71 67.01 65.37 66.97 40,071 -0.20(-0.30%)
Jul 03, 2013 67.20 67.64 66.79 67.17 38,466 -0.02(-0.03%)
Jul 02, 2013 67.75 68.00 66.74 67.19 32,097 -0.04(-0.06%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.