Aberdeen Standard Physical Palladium Shares ETF (NY: PALL )

208.34 USD -0.52 (-0.25%)
Official Closing Price Updated: 8:00 PM EDT, Sep 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 208.49 214.26 208.49 211.86 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 207.36 207.78 201.01 206.91 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%)
Aug 03, 2020 199.01 199.86 196.52 197.35 32,085 -0.10(-0.05%)
Jul 31, 2020 196.78 203.00 194.51 197.45 47,800 -0.53(-0.27%)
Jul 30, 2020 193.27 197.99 192.01 197.98 95,779 -6.08(-2.98%)
Jul 29, 2020 207.83 207.83 195.85 204.06 130,837 -10.18(-4.75%)
Jul 28, 2020 215.64 215.95 212.86 214.24 53,544 -3.54(-1.63%)
Jul 27, 2020 218.19 220.00 215.01 217.78 99,318 +8.34(+3.98%)
Jul 24, 2020 206.98 210.86 205.72 209.44 76,600 +6.29(+3.10%)
Jul 23, 2020 203.70 205.00 200.00 203.15 67,177 -1.45(-0.71%)
Jul 22, 2020 200.93 205.12 200.01 204.60 88,604 +3.22(+1.60%)
Jul 21, 2020 202.71 205.29 200.31 201.38 85,731 +7.38(+3.80%)
Jul 20, 2020 194.75 195.57 191.92 194.00 63,550 +4.37(+2.30%)
Jul 17, 2020 192.00 192.25 189.63 189.63 32,100 +0.95(+0.50%)
Jul 16, 2020 186.54 191.90 186.50 188.68 21,329 +2.04(+1.10%)
Jul 15, 2020 184.77 187.23 184.77 186.64 13,040 +2.14(+1.16%)
Jul 14, 2020 186.00 187.00 182.74 184.50 23,133 -2.90(-1.55%)
Jul 13, 2020 191.39 194.99 187.40 187.40 61,125 +0.35(+0.19%)
Jul 10, 2020 184.88 187.14 184.13 187.05 31,400 +3.16(+1.72%)
Jul 09, 2020 186.88 188.68 182.30 183.89 51,158 +3.88(+2.16%)
Jul 08, 2020 181.97 183.94 179.20 180.01 18,497 -2.30(-1.26%)
Jul 07, 2020 180.62 182.35 179.78 182.31 13,714 -0.69(-0.38%)
Jul 06, 2020 181.00 183.00 180.99 183.00 31,355 +4.51(+2.53%)
Jul 02, 2020 180.10 181.31 177.79 178.49 18,700 -2.50(-1.38%)
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.