Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Physical Palladium ETF (NY: PALL )

94.25 -0.17 (-0.18%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 221.00 232.94 219.20 222.19 32,543 +4.19(+1.92%)
Mar 30, 2020 211.11 221.31 211.11 218.00 22,615 +2.24(+1.04%)
Mar 27, 2020 223.00 224.03 208.73 215.76 65,200 -6.24(-2.81%)
Mar 26, 2020 216.30 224.53 211.62 222.00 72,500 +4.00(+1.83%)
Mar 25, 2020 193.28 227.88 190.00 218.00 112,326 +37.90(+21.04%)
Mar 24, 2020 180.00 181.94 173.96 180.10 61,834 +19.50(+12.14%)
Mar 23, 2020 148.50 160.91 148.11 160.60 50,592 +9.04(+5.96%)
Mar 20, 2020 156.30 156.30 148.43 151.56 22,800 -4.34(-2.78%)
Mar 19, 2020 151.00 161.12 150.44 155.90 61,510 +7.69(+5.19%)
Mar 18, 2020 147.51 152.18 145.90 148.21 36,018 -6.06(-3.93%)
Mar 17, 2020 144.46 169.00 142.91 154.27 134,744 +4.23(+2.82%)
Mar 16, 2020 144.33 155.92 137.51 150.04 223,193 -14.12(-8.60%)
Mar 13, 2020 175.33 179.11 151.14 164.16 111,000 -8.11(-4.71%)
Mar 12, 2020 197.40 198.10 152.71 172.27 276,000 -42.33(-19.73%)
Mar 11, 2020 221.39 223.81 214.23 214.60 81,577 -11.38(-5.04%)
Mar 10, 2020 230.37 231.16 222.60 225.98 99,920 -8.28(-3.53%)
Mar 09, 2020 232.62 236.40 228.90 234.26 53,580 -5.64(-2.35%)
Mar 06, 2020 242.90 243.00 235.51 239.90 38,400 +2.21(+0.93%)
Mar 05, 2020 232.24 238.74 232.24 237.69 27,054 -1.47(-0.61%)
Mar 04, 2020 231.07 240.68 230.73 239.16 139,951 +5.19(+2.22%)
Mar 03, 2020 235.00 238.29 231.15 233.97 44,300 -2.06(-0.87%)
Mar 02, 2020 239.77 241.91 235.00 236.03 94,011 -5.08(-2.11%)
Feb 28, 2020 248.94 250.39 226.24 241.11 243,200 -31.58(-11.58%)
Feb 27, 2020 261.08 273.16 260.01 272.69 92,316 +9.61(+3.65%)
Feb 26, 2020 257.02 264.93 256.50 263.08 80,725 +7.25(+2.83%)
Feb 25, 2020 251.34 257.49 251.23 255.83 61,202 +7.74(+3.12%)
Feb 24, 2020 250.74 251.00 243.05 248.09 73,047 -7.77(-3.04%)
Feb 21, 2020 254.28 256.23 252.34 255.86 41,600 +1.24(+0.49%)
Feb 20, 2020 254.41 256.42 249.30 254.62 65,629 -1.86(-0.73%)
Feb 19, 2020 261.46 261.79 249.02 256.48 134,056 +10.08(+4.09%)
Feb 18, 2020 237.20 246.55 237.20 246.40 75,642 +15.76(+6.83%)
Feb 14, 2020 231.77 231.80 226.78 230.64 47,100 +0.63(+0.27%)
Feb 13, 2020 226.52 230.47 226.52 230.01 53,136 +2.78(+1.22%)
Feb 12, 2020 220.01 227.28 220.00 227.23 36,418 +5.82(+2.63%)
Feb 11, 2020 219.69 221.44 218.47 221.41 19,552 -1.38(-0.62%)
Feb 10, 2020 220.85 223.00 220.69 222.79 29,193 +4.08(+1.87%)
Feb 07, 2020 215.40 219.24 215.00 218.71 44,900 +0.22(+0.10%)
Feb 06, 2020 227.99 227.99 218.00 218.49 83,015 -10.94(-4.77%)
Feb 05, 2020 231.13 232.65 227.60 229.43 60,626 -1.55(-0.67%)
Feb 04, 2020 228.40 231.50 225.01 230.98 56,705 +10.27(+4.65%)
Feb 03, 2020 216.04 221.06 215.00 220.71 56,453 +4.67(+2.16%)
Jan 31, 2020 217.62 217.62 215.27 216.04 25,100 -2.21(-1.01%)
Jan 30, 2020 213.92 218.51 213.28 218.25 44,940 +2.39(+1.11%)
Jan 29, 2020 214.05 216.40 211.62 215.86 71,129 -1.14(-0.53%)
Jan 28, 2020 211.61 217.57 210.79 217.00 80,246 +5.77(+2.73%)
Jan 27, 2020 218.51 219.57 211.23 211.23 209,979 -15.82(-6.97%)
Jan 24, 2020 229.49 229.49 224.64 227.05 128,900 -7.18(-3.07%)
Jan 23, 2020 227.28 234.35 225.00 234.23 149,628 -2.77(-1.17%)
Jan 22, 2020 228.30 237.99 228.08 237.00 146,686 +14.76(+6.64%)
Jan 21, 2020 232.00 232.00 211.59 222.24 179,484 -10.05(-4.33%)
Jan 17, 2020 226.74 232.78 226.38 232.29 142,000 +13.31(+6.08%)
Jan 16, 2020 218.31 218.98 214.21 218.98 95,451 +7.09(+3.35%)
Jan 15, 2020 209.85 212.39 209.55 211.89 47,142 +7.50(+3.67%)
Jan 14, 2020 202.01 205.00 201.07 204.38 24,617 +3.91(+1.95%)
Jan 13, 2020 200.18 200.56 198.44 200.47 43,203 +1.17(+0.59%)
Jan 10, 2020 200.49 200.49 199.00 199.30 29,800 +0.24(+0.12%)
Jan 09, 2020 200.92 201.65 197.78 199.06 62,277 +0.35(+0.18%)
Jan 08, 2020 197.79 199.20 193.50 198.71 87,147 +4.76(+2.45%)
Jan 07, 2020 192.33 193.95 191.61 193.95 40,540 +3.09(+1.62%)
Jan 06, 2020 190.35 191.24 190.00 190.86 67,895 +3.53(+1.88%)
Jan 03, 2020 186.04 187.50 185.76 187.33 26,100 +2.92(+1.58%)
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.