Skip to main content

Physical Palladium ETF (NY: PALL )

93.84 +2.72 (+2.99%)
Streaming Delayed Price Updated: 10:02 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 208.92 209.59 206.02 207.83 55,400 +0.84(+0.41%)
Oct 29, 2020 205.63 207.98 205.28 206.99 60,676 -3.70(-1.76%)
Oct 28, 2020 210.14 211.18 207.54 210.69 29,596 -8.30(-3.79%)
Oct 27, 2020 220.26 221.06 218.32 218.99 15,599 -2.80(-1.26%)
Oct 26, 2020 222.96 223.99 220.99 221.79 34,134 -3.35(-1.49%)
Oct 23, 2020 223.12 225.14 222.34 225.14 30,000 +0.65(+0.29%)
Oct 22, 2020 222.27 224.70 221.70 224.49 11,232 -2.15(-0.95%)
Oct 21, 2020 225.78 227.24 225.51 226.64 15,199 +0.45(+0.20%)
Oct 20, 2020 220.31 226.19 220.31 226.19 21,519 +6.69(+3.05%)
Oct 19, 2020 220.70 220.70 218.87 219.50 6,241 +0.15(+0.07%)
Oct 16, 2020 219.98 220.40 217.63 219.35 17,600 -1.65(-0.75%)
Oct 15, 2020 218.71 221.00 218.12 221.00 9,132 +0.71(+0.32%)
Oct 14, 2020 220.50 221.00 219.00 220.29 16,990 +4.77(+2.21%)
Oct 13, 2020 218.13 219.50 215.52 215.52 25,479 -10.17(-4.51%)
Oct 12, 2020 230.31 230.44 224.82 225.69 24,320 -4.77(-2.07%)
Oct 09, 2020 228.21 232.40 228.21 230.46 32,700 +5.95(+2.65%)
Oct 08, 2020 223.37 226.00 221.56 224.51 11,924 +3.02(+1.36%)
Oct 07, 2020 221.85 222.00 220.71 221.49 6,393 +1.49(+0.68%)
Oct 06, 2020 223.20 224.00 220.00 220.00 29,898 -1.56(-0.70%)
Oct 05, 2020 219.60 223.00 219.60 221.56 25,270 +4.56(+2.10%)
Oct 02, 2020 218.00 218.00 216.01 217.00 16,200 -1.65(-0.75%)
Oct 01, 2020 219.36 219.62 217.17 218.65 23,418 +2.14(+0.99%)
Sep 30, 2020 218.70 220.00 215.57 216.51 30,564 -0.73(-0.34%)
Sep 29, 2020 214.01 218.20 213.49 217.24 25,204 +3.43(+1.60%)
Sep 28, 2020 210.00 213.81 210.00 213.81 39,659 +5.47(+2.63%)
Sep 25, 2020 207.15 209.59 205.74 208.34 17,500 -0.52(-0.25%)
Sep 24, 2020 206.27 209.42 204.14 208.86 45,352 +2.18(+1.05%)
Sep 23, 2020 210.03 214.30 206.32 206.68 32,776 -2.34(-1.12%)
Sep 22, 2020 212.01 212.91 207.22 209.02 22,586 -4.16(-1.95%)
Sep 21, 2020 217.00 218.13 210.00 213.18 44,642 -7.79(-3.53%)
Sep 18, 2020 216.01 221.38 216.01 220.97 29,700 +4.67(+2.16%)
Sep 17, 2020 219.31 220.85 213.72 216.30 42,989 -5.24(-2.37%)
Sep 16, 2020 224.53 226.33 221.01 221.54 84,435 -2.46(-1.10%)
Sep 15, 2020 220.00 226.35 217.91 224.00 52,115 +6.04(+2.77%)
Sep 14, 2020 219.50 220.79 216.10 217.96 28,379 +2.21(+1.02%)
Sep 11, 2020 217.47 218.99 214.52 215.75 26,800 +1.63(+0.76%)
Sep 10, 2020 216.22 218.92 213.50 214.12 28,496 -1.86(-0.86%)
Sep 09, 2020 213.33 216.96 212.22 215.98 15,341 +1.85(+0.86%)
Sep 08, 2020 213.73 214.72 209.86 214.13 34,974 -0.88(-0.41%)
Sep 04, 2020 213.94 218.99 211.50 215.01 52,400 +1.37(+0.64%)
Sep 03, 2020 220.00 223.85 211.59 213.64 94,897 +2.39(+1.13%)
Sep 02, 2020 213.29 213.29 209.40 211.25 27,051 -2.55(-1.19%)
Sep 01, 2020 215.63 216.51 212.85 213.80 54,435 +1.94(+0.92%)
Aug 31, 2020 208.49 214.25 208.49 211.86 51,677 +4.48(+2.16%)
Aug 28, 2020 204.65 208.30 203.11 207.38 35,100 +2.73(+1.33%)
Aug 27, 2020 208.36 208.89 201.12 204.65 66,106 -1.75(-0.85%)
Aug 26, 2020 203.50 206.91 203.50 206.40 74,544 +2.67(+1.31%)
Aug 25, 2020 201.95 203.94 200.00 203.73 17,042 +1.43(+0.71%)
Aug 24, 2020 204.01 205.50 201.82 202.30 15,511 -1.31(-0.64%)
Aug 21, 2020 204.17 205.41 203.06 203.61 18,100 -2.12(-1.03%)
Aug 20, 2020 203.11 206.87 203.00 205.73 12,528 +3.03(+1.49%)
Aug 19, 2020 204.37 204.37 202.29 202.70 25,361 -4.21(-2.03%)
Aug 18, 2020 207.36 207.78 201.00 206.91 64,932 +5.00(+2.48%)
Aug 17, 2020 206.40 208.00 204.43 201.91 44,725 +1.55(+0.77%)
Aug 14, 2020 204.09 204.09 198.56 200.36 30,500 -4.54(-2.22%)
Aug 13, 2020 205.00 206.99 203.41 204.90 29,562 +4.58(+2.29%)
Aug 12, 2020 203.29 203.29 198.17 200.32 60,139 +3.51(+1.78%)
Aug 11, 2020 201.00 202.70 196.81 196.81 113,977 -11.72(-5.62%)
Aug 10, 2020 210.00 218.33 207.70 208.53 125,800 +4.33(+2.12%)
Aug 07, 2020 202.33 204.58 199.01 204.20 90,200 -4.21(-2.02%)
Aug 06, 2020 211.30 213.60 206.80 208.41 94,001 +1.63(+0.79%)
Aug 05, 2020 204.80 207.29 203.04 206.78 86,961 +4.55(+2.25%)
Aug 04, 2020 197.60 202.95 196.74 202.23 162,614 +4.88(+2.48%)
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.